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 01 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 141 26 115 5,591 2,634 2,957 17
AAC AAC TECH (02018) 5,463 3,356 2,107 44,120 21,337 22,783 51
ACC ANHUI CONCH (00914) 580 312 268 33,047 16,397 16,650 28
AIA AIA (01299) 7,112 3,126 3,986 107,165 42,124 65,041 29
AIR AIR CHINA (00753) 352 116 236 25,648 14,358 11,290 41
AKS AKESO (09926) 2,545 1,119 1,426 11,691 6,828 4,863 65
ALB BABA (09988) 48,672 25,430 23,242 1,577,254 688,851 888,403 41
ALC ALUMINUM CORP OF CHINA (02600) 754 304 450 39,560 19,106 20,454 49
ALH ALI HEALTH (00241) 4,340 1,749 2,591 134,949 61,766 73,183 45
AMC CAM CSI300 (03188) 163 47 116 6,779 2,695 4,084 18
ANA ANTA SPORTS (02020) 2,983 1,961 1,022 176,179 99,130 77,049 26
BCM BANK OF COMM CO LTD (03328) 370 288 82 13,400 6,039 7,361 16
BEA BANK OF EAST ASIA (00023) 959 815 144 19,323 10,548 8,775 16
BIU BIDU (09888) 9,265 5,238 4,027 689,800 301,715 388,085 61
BLI BILIBILI (09626) 15,172 8,791 6,381 204,422 86,318 118,104 52
BOC BOC HK (HLDGS) LTD (02388) 1,526 968 558 38,558 15,684 22,874 20
BOM BEONE MEDICINES (06160) 590 206 384 22,967 8,990 13,977 42
BUD BUD APAC (01876) 2,519 1,012 1,507 23,226 9,387 13,839 27
BYA BYD (ADJ-A) (01211) 45 41 4 2,304 1,544 760 38
BYD BYD COMPANY (01211) 31,639 15,736 15,903 402,968 165,658 237,310 41
BYE BYD ELECTRONIC (00285) 1,472 794 678 36,573 16,013 20,560 47
CAT CATL (03750) 11,724 8,768 2,956 130,774 46,710 84,064 52
CCC CHINA COMM CONS (01800) 1,104 1,062 42 33,498 23,021 10,477 18
CCE CHINA COAL (01898) 6,189 1,764 4,425 39,652 14,937 24,715 39
CDA CHINA CINDA (01359) 81 61 20 3,662 2,715 947 46
CGN CGN POWER (01816) 139 93 46 10,810 5,131 5,679 32
CHQ CHINA HONGQIAO (01378) 719 622 97 27,264 18,914 8,350 44
CHT CHINA MOBILE LTD (00941) 5,579 2,489 3,090 186,872 86,046 100,826 6
CHU CHINA UNICOM LTD (00762) 1,589 962 627 54,650 27,031 27,619 24
CIT CITIC (00267) 791 612 179 21,400 10,540 10,860 20
CKH CKH HOLDINGS (00001) 1,206 646 560 33,769 16,333 17,436 22
CKP CK ASSET (01113) 1,091 581 510 8,925 3,504 5,421 22
CLI CHINA LIFE INSURANCE (02628) 3,409 2,134 1,275 238,522 107,815 130,707 34
CLP CLP HOLDINGS LTD (00002) 740 183 557 6,992 2,943 4,049 11
CMB CM BANK (03968) 6,918 3,890 3,028 165,970 66,566 99,404 20
CNC CNOOC LTD (00883) 14,347 8,683 5,664 300,124 135,868 164,256 40
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 288
COL CHINA OVERSEAS (00688) 1,320 764 556 43,078 21,040 22,038 37
COS COSCO SHIP HOLD (01919) 1,218 803 415 17,649 6,103 11,546 29
CPA CATHAY PACIFIC AIRWAYS (00293) 265 169 96 25,362 8,337 17,025 29
CPC CHINA PETROL & CHEM COR (00386) 2,752 1,934 818 255,639 115,923 139,716 21
CPI CPIC (02601) 1,033 715 318 90,652 31,688 58,964 30
CRC CHINA RAIL CONS (01186) 350 300 50 33,108 26,445 6,663 16
CRG CHINA RAILWAY (00390) 913 765 148 36,792 16,102 20,690 22
CRL CHINA RES LAND (01109) 3,083 2,197 886 59,339 32,580 26,759 40
CRP CHINA RES POWER (00836) 1,347 911 436 13,256 6,258 6,998 32
CSA CSOP A50 ETF (02822) 13 0 13 3,297 1,601 1,696 18
CSE CHINA SHENHUA (01088) 6,632 2,713 3,919 45,527 21,406 24,121 29
CSP CSPC PHARMA (01093) 8,247 4,145 4,102 99,006 50,250 48,756 48
CTB CITIC BANK (00998) 159 40 119 17,345 8,007 9,338 21
CTC CHINA TELECOM CORP LTD (00728) 1,458 1,096 362 77,304 43,477 33,827 25
CTS CITIC SEC (06030) 1,017 618 399 29,391 14,148 15,243 39
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 105
GAC GAC GROUP (02238) 352 349 3 5,795 2,731 3,064 34
GAH GEELY AUTO (00175) 1,153 618 535 44,475 19,921 24,554 39
GHL XINYI GLASS (00868) 248 247 1 6,690 3,223 3,467 34
GLI GANFENG LITHIUM (01772) 3,308 2,505 803 75,710 43,812 31,898 56
GLX GALAXY ENT (00027) 2,881 893 1,988 39,952 18,448 21,504 27
GWM GWMOTOR (02333) 3,179 1,651 1,528 86,891 42,153 44,738 34
HCF HSCEI ETF (02828) 780 191 589 19,120 7,710 11,410 17
HDO HAIDILAO (06862) 902 573 329 23,487 11,591 11,896 37
HEH POWER ASSETS (00006) 810 296 514 5,468 2,358 3,110 16
HES HAIER SMART HOME (06690) 1,299 972 327 13,786 7,902 5,884 17
HEX HK EXCHANGES & CLEARING (00388) 13,597 8,019 5,578 409,239 199,049 210,190 22
HGN HENGAN INT'L (01044) 294 125 169 5,770 2,344 3,426 21
HKB HSBC HOLDINGS PLC (00005) 12,840 3,234 9,606 370,831 146,959 223,872 25
HKG HONG KONG & CHINA GAS (00003) 191 40 151 22,052 7,925 14,127 14
HLD HENDERSON LAND DEV LTD (00012) 359 129 230 18,340 10,203 8,137 24
HNP HUANENG POWER INT INC (00902) 2,702 1,803 899 46,660 20,929 25,731 43
HOS HUA HONG SEMI (01347) 892 488 404 26,107 10,272 15,835 82
HRB HORIZON ROBOTICS (09660) 5,076 3,295 1,781 55,051 27,855 27,196 56
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 35
INB INNOVENT BIO (01801) 616 328 288 21,396 11,421 9,975 50
JDC JD (09618) 9,913 4,626 5,287 299,925 123,251 176,674 37
JDH JD HEALTH (06618) 643 490 153 34,547 14,368 20,179 42
JXC JIANGXI COPPER (00358) 702 205 497 29,053 14,907 14,146 50
KDS KINGDEE INT'L (00268) 5,492 3,822 1,670 30,471 16,874 13,597 72
KLE KUNLUN ENERGY (00135) 100 96 4 5,036 1,925 3,111 19
KSO KINGSOFT (03888) 6,772 5,910 862 26,986 15,785 11,201 46
KST KUAISHOU (01024) 29,699 22,527 7,172 542,631 288,724 253,907 59
LAO LAOPU GOLD (06181) 2,255 1,678 577 52,282 17,759 34,523 54
LAU LI AUTO (02015) 6,392 5,140 1,252 218,338 94,576 123,762 48
LEN LENOVO GROUP (00992) 29,676 18,721 10,955 305,505 156,622 148,883 92
LNI LI NING (02331) 2,326 1,623 703 101,249 48,594 52,655 34
LNK LINK REIT (00823) 2,038 1,032 1,006 50,446 23,074 27,372 17
MDG MIDEA GROUP (00300) 5,131 3,100 2,031 38,030 20,020 18,010 27
MEN MENGNIU DAIRY (02319) 702 675 27 25,963 11,699 14,264 32
MET MEITUAN DIANPING (03690) 103,474 58,686 44,788 1,141,739 562,915 578,824 75
MGM MGM CHINA (02282) 947 888 59 21,719 18,743 2,976 29
MIU XIAOMI (01810) 88,970 46,398 42,572 1,076,191 607,190 469,001 42
MOL CMOC (03993) 203 173 30 7,961 4,412 3,549 52
MSB MINSHENG BANK (01988) 40 40 0 5,268 2,287 2,981 22
MTR MTR CORPORATION LTD (00066) 4,281 2,154 2,127 19,252 9,475 9,777 16
NBM CNBM (03323) 1,302 406 896 21,646 10,068 11,578 48
NCL NCI (01336) 902 722 180 20,148 9,498 10,650 37
NFU NONGFU SPRING (09633) 301 163 138 12,927 5,624 7,303 32
NTE NTES (09999) 3,146 1,517 1,629 43,100 18,175 24,925 34
NWD NEW WORLD DEV CO LTD (00017) 452 231 221 43,694 15,369 28,325 49
ORT NEW ORIENTAL (09901) 316 141 175 9,735 4,793 4,942 40
PAI PING AN INSURANCE LTD (02318) 19,342 7,547 11,795 827,320 319,795 507,525 18
PEC PETROCHINA CO LTD (00857) 3,476 1,922 1,554 340,364 169,177 171,187 33
PEN XPENG (09868) 25,093 16,371 8,722 270,279 118,373 151,906 55
PHT PA GOODDOCTOR (01833) 436 309 127 16,863 11,581 5,282 45
PIC PICC P&C (02328) 743 214 529 15,508 6,835 8,673 27
PIN PICC GROUP (01339) 218 81 137 12,477 6,174 6,303 33
POP POP MART (09992) 60,279 34,193 26,086 820,220 329,023 491,197 49
SAN SANDS CHINA LTD (01928) 8,817 4,580 4,237 101,342 43,447 57,895 28
SBO SBP GROUP (01177) 469 160 309 13,744 6,330 7,414 39
SET SENSETIME (00020) 699 463 236 15,241 10,729 4,512 46
SHK SUN HUNG KAI PPT LTD (00016) 691 405 286 21,943 11,738 10,205 28
SHL XINYI SOLAR (00968) 1,079 312 767 36,034 12,520 23,514 38
SHZ SHENZHOU INTL (02313) 1,157 818 339 19,151 8,933 10,218 30
SMC SMIC (00981) 9,226 5,639 3,587 110,506 53,094 57,412 83
SNO SUNNY OPT (02382) 15,153 6,919 8,234 71,942 32,910 39,032 64
SNP SINOPHARM (01099) 549 254 295 12,269 6,145 6,124 22
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 91 55 36 2,896 1,640 1,256 21
TCH TENCENT HOLDINGS LTD (00700) 384,458 295,521 88,937 2,370,806 1,457,181 913,625 33
TIC TECHTRONIC IND (00669) 875 227 648 25,143 14,192 10,951 32
TRF TRACKER FUND OF HK (02800) 2,357 936 1,421 37,391 13,955 23,436 17
TRP TRIP.COM (09961) 1,407 845 562 116,306 44,219 72,087 41
VNK CHINA VANKE (02202) 1,424 792 632 64,194 18,923 45,271 47
WEB WB ( NIL) 0 0 0 0 0 0 18
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 26
WHG WH GROUP (00288) 149 77 72 4,561 1,681 2,880 25
WHL THE WHARF (HLDGS) LTD (00004) 130 91 39 1,845 1,159 686 35
WWC WANT WANT CHINA (00151) 448 280 168 4,017 1,774 2,243 25
WXA WUXI APPTEC (02359) 509 302 207 15,607 8,551 7,056 40
WXB WUXI BIO (02269) 7,035 4,516 2,519 101,737 48,564 53,173 46
XAB ABC ($0.001) (01288) 209 36 173 19,986 7,134 12,852 22
XBC BANK OF CHINA ($0.001) (03988) 5,509 4,048 1,461 472,849 246,345 226,504 17
XCC CCB ($0.001) (00939) 11,383 6,457 4,926 505,728 178,354 327,374 17
XIC ICBC ($0.001) (01398) 4,694 2,718 1,976 397,202 153,427 243,775 19
XPB PSBC ($0.001) (01658) 348 311 37 6,266 2,880 3,386 18
XTW CHINA TOWER ($0.001) (00788) 1,222 765 457 41,292 26,816 14,476 20
YZC YANKUANG ENERGY (01171) 8,260 3,835 4,425 49,814 21,090 28,724 50
ZAO ZA ONLINE (06060) 1,203 1,113 90 10,623 6,551 4,072 38
ZJG ZIJIN GOLD INTL (02259) 1,040 805 235 30,000 15,830 14,170 55
ZJM ZIJIN MINING GROUP (02899) 4,487 1,352 3,135 130,704 41,724 88,980 42
ZSH ZHONGSHENG HLDG (00881) 1,417 676 741 16,836 9,075 7,761 52
TOTAL 1,165,831 734,020 431,811 18,336,995 8,749,963 9,587,032
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 29JUN26 480.00 47,343 3.25 32 4.66 2.44 48,303 +1.54 +90.06
C TCH 29JUN26 490.00 32,401 2.24 33 3.44 2.00 37,022 +1.14 +103.64
C TCH 29JUN26 460.00 24,695 6.70 31 8.40 4.70 27,147 +2.65 +65.43
C TCH 30JUL26 520.00 21,296 3.01 33 4.64 2.98 22,640 +0.97 +47.55
C TCH 29JUN26 470.00 18,013 4.68 32 6.18 3.45 18,264 +2.03 +76.60
C MET 29JUN26 80.00 16,282 3.46 48 3.94 2.21 24,406 +1.90 +121.79
C TCH 29JUN26 450.00 15,474 9.48 30 11.60 6.55 8,527 +3.40 +55.92
C TCH 29JUN26 440.00 13,335 13.20 30 15.55 10.00 10,199 +4.25 +47.49
C TCH 05JUN26 440.00 10,642 4.59 34 7.68 2.91 15,792 +2.43 +112.50
C PEN 30DEC26 95.00 9,000 5.03 59 0.00 0.00 9,001 +1.39 +38.19
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C KDS 29JUN26 9.75 78 0.34 74 0.34 0.14 274 +0.33 +3,300.00
C LAO 29JUN26 780.00 0 0.29 54 0.00 0.00 36 +0.28 +2,800.00
C KDS 29JUN26 10.00 412 0.28 73 0.32 0.08 888 +0.27 +2,700.00
C KSO 29JUN26 27.00 227 0.22 47 0.40 0.17 501 +0.21 +2,100.00
C LAO 29JUN26 790.00 0 0.22 54 0.00 0.00 30 +0.21 +2,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 05JUN26 640.00 0 0.01 50 0.00 0.00 93 -0.13 -92.86
P MET 05JUN26 65.00 157 0.02 76 0.16 0.08 550 -0.20 -90.91
P ALB 05JUN26 110.00 157 0.01 42 0.08 0.06 350 -0.08 -88.89
C TCH 29SEP26 930.00 30 0.01 37 0.41 0.41 50 -0.08 -88.89
P HEX 29SEP26 265.00 0 0.01 22 0.00 0.00 30 -0.07 -87.50
* 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$ 17.51
29JUN26 9.00 C 0.00 0.00 0.00 8.56 -0.19 118 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.42 -0.07 150 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.06 -0.16 109 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.81 -0.18 105 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.56 -0.18 100 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.06 -0.19 92 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.56 -0.19 84 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.06 -0.17 77 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.57 -0.18 73 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.07 -0.18 66 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.57 -0.13 59 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.07 -0.14 52 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.64 -0.12 59 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.04 -0.23 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.54 -0.19 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.04 -0.19 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.55 -0.19 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.10 -0.18 19 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.66 -0.17 16 0 219 0
29JUN26 17.50 C 0.33 0.33 0.33 0.34 -0.15 16 5 229 -5
29JUN26 18.00 C 0.16 0.16 0.16 0.15 -0.09 16 5 30 +5
29JUN26 18.50 C 0.09 0.09 0.07 0.06 -0.04 17 10 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 217 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 185 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.59 -0.18 72 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.10 -0.15 69 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.60 -0.17 63 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.11 -0.16 59 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.61 -0.17 54 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.09 -0.22 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.62 -0.17 45 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.12 -0.17 40 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.64 -0.12 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.10 -0.19 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.58 -0.26 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.09 -0.19 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.63 -0.18 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.20 -0.17 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.80 -0.18 16 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.52 -0.13 17 0 45 0
30JUL26 18.00 C 0.00 0.00 0.00 0.31 -0.10 17 0 95 0
30JUL26 18.50 C 0.00 0.00 0.00 0.18 -0.07 17 0 91 0
30JUL26 19.00 C 0.00 0.00 0.00 0.09 -0.05 17 0 30 0
30JUL26 19.50 C 0.07 0.07 0.07 0.05 -0.02 18 6 16 +6
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.60 -0.18 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.12 -0.16 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.61 -0.18 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.10 -0.21 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.62 -0.18 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.12 -0.18 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.64 -0.16 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.16 -0.18 26 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.62 -0.22 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.15 -0.19 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.71 -0.18 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.30 -0.17 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.93 -0.17 16 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.65 -0.13 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.43 -0.10 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.29 -0.07 18 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 0.17 -0.06 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.10 -0.04 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.82 -0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.59 -0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.12 -0.16 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.60 -0.18 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.12 -0.17 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.64 -0.16 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.14 -0.17 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.62 -0.19 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.12 -0.22 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.64 -0.20 19 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.17 -0.19 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.68 -0.19 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.22 -0.19 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.80 -0.17 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.41 -0.17 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.04 -0.16 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.77 -0.13 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.11 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 -0.09 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 -0.08 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.05 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.04 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.87 -0.21 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.63 -0.16 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.14 -0.17 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.65 -0.17 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.16 -0.17 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.67 -0.16 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.18 -0.18 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.66 -0.22 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.20 -0.19 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.72 -0.16 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.25 -0.15 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.77 -0.21 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.34 -0.18 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.95 -0.16 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.59 -0.15 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.26 -0.15 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.97 -0.15 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.76 -0.12 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 -0.08 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 -0.07 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.06 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 -0.05 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.88 -0.20 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.63 -0.17 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.14 -0.17 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.65 -0.17 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.16 -0.17 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.67 -0.16 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.18 -0.18 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.69 -0.19 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.21 -0.20 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.74 -0.19 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.28 -0.19 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.82 -0.18 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.42 -0.16 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.05 -0.15 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.71 -0.14 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.42 -0.12 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.13 -0.11 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.93 -0.08 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.74 -0.09 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.61 -0.07 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.48 -0.06 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.38 -0.04 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.22 -0.03 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.16 -0.17 24 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.67 -0.20 22 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.18 -0.19 20 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.70 -0.19 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.23 -0.19 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.78 -0.19 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.33 -0.20 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.92 -0.17 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.55 -0.16 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.20 -0.15 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.88 -0.15 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.61 -0.13 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.32 -0.12 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.11 -0.10 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.94 -0.08 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.79 -0.08 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.67 -0.07 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.54 -0.07 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.35 -0.05 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.23 -0.03 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.14 -0.03 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
TOTAL CALL 26 2,634 +6
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 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 86 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 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 38 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 22 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 17 0 127 0
29JUN26 16.50 P 0.05 0.05 0.05 0.04 +0.01 17 4 210 0
29JUN26 17.00 P 0.07 0.07 0.07 0.12 +0.02 16 5 140 0
29JUN26 17.50 P 0.24 0.30 0.24 0.31 +0.07 17 24 32 +5
29JUN26 18.00 P 0.00 0.00 0.00 0.63 +0.13 17 0 48 0
29JUN26 18.50 P 0.00 0.00 0.00 1.02 +0.15 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.49 +0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.99 +0.19 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.49 +0.19 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.49 +0.19 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.49 +0.19 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.49 +0.19 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.49 +0.19 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.49 +0.19 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.49 +0.19 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.49 +0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.49 +0.19 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 55 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 26 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 19 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 0.06 0.06 0.06 0.06 +0.01 18 3 33 +3
30JUL26 16.50 P 0.00 0.00 0.00 0.13 +0.03 18 0 580 0
30JUL26 17.00 P 0.24 0.27 0.23 0.25 +0.04 17 43 69 -13
30JUL26 17.50 P 0.00 0.00 0.00 0.47 +0.09 18 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.76 +0.11 18 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 1.12 +0.14 18 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.53 +0.16 17 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.00 +0.18 18 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.49 +0.19 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.49 +0.19 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.49 +0.19 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.49 +0.19 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.49 +0.19 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.49 +0.19 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.49 +0.19 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.49 +0.19 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.49 +0.19 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 21 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.20 +0.03 17 0 195 0
28AUG26 17.00 P 0.34 0.34 0.34 0.35 +0.05 17 36 51 +36
28AUG26 17.50 P 0.00 0.00 0.00 0.57 +0.08 18 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.86 +0.10 18 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.21 +0.14 18 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.58 +0.12 17 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.02 +0.16 17 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.49 +0.18 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.49 +0.19 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.49 +0.19 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.49 +0.19 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.49 +0.19 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.49 +0.19 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.49 +0.19 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.49 +0.19 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.49 +0.19 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 21 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 17 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 0.00 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 +0.02 18 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.03 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 +0.06 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.66 +0.07 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.95 +0.09 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.29 +0.12 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.68 +0.16 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.05 +0.15 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.51 +0.17 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.49 +0.19 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.49 +0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.49 +0.19 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.49 +0.19 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.49 +0.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.49 +0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.49 +0.19 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.49 +0.19 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 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 35 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 +0.03 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 +0.04 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.55 +0.05 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.76 +0.06 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.02 +0.09 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.32 +0.11 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.67 +0.14 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.04 +0.15 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.44 +0.17 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.82 +0.16 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.72 +0.15 19 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.65 +0.17 18 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.60 +0.19 17 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.56 +0.18 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.53 +0.16 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.51 +0.19 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.54 +0.22 18 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.49 +0.16 0 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 0.04 +0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 +0.02 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.25 +0.02 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.37 +0.04 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 +0.05 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.68 +0.04 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.91 +0.06 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.16 +0.08 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.46 +0.11 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.77 +0.10 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.12 +0.11 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.55 +0.17 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.91 +0.12 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.79 +0.16 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.69 +0.16 18 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.62 +0.18 18 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.57 +0.19 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.55 +0.18 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.51 +0.19 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.54 +0.20 18 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.53 +0.20 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.25 +0.03 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.34 +0.03 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.46 +0.03 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.61 +0.04 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.81 +0.07 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.03 +0.08 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.29 +0.08 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.60 +0.09 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.88 +0.06 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.22 +0.11 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.60 +0.14 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.99 +0.17 18 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.85 +0.17 19 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.73 +0.16 18 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.65 +0.17 18 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.59 +0.19 16 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.55 +0.18 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.51 +0.19 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.54 +0.20 0 0 0 0
TOTAL PUT 115 2,957 +31
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$ 46.20
29JUN26 23.00 C 0.00 0.00 0.00 23.25 +0.70 86 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.24 +0.69 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.25 +0.69 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.25 +0.69 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.25 +0.69 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.25 +0.69 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.26 +0.69 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.28 +0.71 66 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.29 +0.71 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.30 +0.71 61 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.34 +0.84 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.32 +0.80 55 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 11.30 +0.67 47 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 10.39 +0.69 54 0 1,051 0
29JUN26 37.00 C 0.00 0.00 0.00 9.44 +0.65 52 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 8.64 +0.74 58 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 7.63 +0.59 52 0 133 0
29JUN26 40.00 C 6.60 6.60 6.60 6.78 +0.56 51 10 201 -10
29JUN26 41.00 C 0.00 0.00 0.00 5.98 +0.52 52 0 247 0
29JUN26 42.00 C 5.21 5.21 5.21 5.23 +0.50 52 1 225 0
29JUN26 43.00 C 4.18 4.19 4.18 4.54 +0.52 52 45 291 +31
29JUN26 44.00 C 3.80 3.81 3.40 3.91 +0.34 52 60 138 -6
29JUN26 45.00 C 3.27 3.64 3.16 3.30 +0.39 51 103 760 -1
29JUN26 46.00 C 2.95 3.01 2.68 2.79 +0.24 51 79 422 +14
29JUN26 47.00 C 2.52 2.73 2.11 2.36 +0.27 52 408 302 +46
29JUN26 48.00 C 2.03 2.27 1.76 1.97 +0.22 52 124 281 +26
29JUN26 49.00 C 1.60 1.95 1.39 1.64 +0.21 53 94 479 +5
29JUN26 50.00 C 1.47 1.57 1.16 1.34 +0.18 53 120 522 +6
29JUN26 52.50 C 0.95 0.98 0.86 0.77 +0.11 52 200 299 +47
29JUN26 55.00 C 0.53 0.60 0.53 0.42 +0.06 52 21 336 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 +0.03 52 0 119 0
29JUN26 60.00 C 0.28 0.32 0.20 0.11 +0.01 52 96 262 +15
29JUN26 62.50 C 0.00 0.00 0.00 0.06 +0.01 53 0 17 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 0.00 53 0 37 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 44 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 22.24 +0.63 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 21.25 +0.64 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 20.34 +0.72 62 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 19.28 +0.65 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 18.29 +0.65 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 17.32 +0.57 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 16.39 +0.62 53 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 15.41 +0.61 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.44 +0.60 50 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 13.49 +0.59 50 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 12.60 +0.63 52 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 11.65 +0.59 50 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 10.80 +0.62 51 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 9.95 +0.62 51 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 9.01 +0.49 48 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 8.28 +0.51 50 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 7.52 +0.48 50 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 6.81 +0.45 50 0 254 0
30JUL26 42.00 C 0.00 0.00 0.00 6.13 +0.41 49 0 321 0
30JUL26 43.00 C 0.00 0.00 0.00 5.51 +0.38 50 0 341 0
30JUL26 44.00 C 4.80 4.80 4.76 4.92 +0.47 50 30 330 +30
30JUL26 45.00 C 4.38 4.62 3.88 4.44 +0.32 50 147 365 +64
30JUL26 46.00 C 3.89 4.12 3.45 3.87 +0.21 49 116 248 +34
30JUL26 47.00 C 3.48 3.67 3.42 3.43 +0.18 50 112 444 +82
30JUL26 48.00 C 3.23 3.32 2.95 3.04 +0.16 50 82 206 +31
30JUL26 49.00 C 2.81 2.97 2.67 2.69 +0.17 50 48 260 -29
30JUL26 50.00 C 2.53 2.60 2.20 2.37 +0.17 50 54 154 0
30JUL26 52.50 C 1.81 1.84 1.76 1.67 +0.13 50 32 156 -2
30JUL26 55.00 C 1.30 1.37 1.30 1.15 +0.09 50 40 165 +10
30JUL26 57.50 C 1.01 1.01 0.98 0.78 +0.06 50 48 164 +43
30JUL26 60.00 C 0.00 0.00 0.00 0.52 +0.04 50 7 45 +7
28AUG26 27.00 C 0.00 0.00 0.00 19.44 +0.66 54 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.54 +0.73 58 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.57 +0.72 56 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.81 +0.91 63 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.68 +0.71 54 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.74 +0.69 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.87 +0.67 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.92 +0.65 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.91 +0.48 47 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 11.37 +0.84 53 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 10.39 +0.62 50 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 9.81 +0.77 53 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 9.00 +0.67 51 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 8.34 +0.69 52 0 153 0
28AUG26 41.00 C 0.00 0.00 0.00 7.56 +0.44 50 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 6.90 +0.38 50 0 121 0
28AUG26 43.00 C 0.00 0.00 0.00 6.36 +0.40 50 0 315 0
28AUG26 44.00 C 5.48 5.48 5.31 5.75 +0.43 50 44 360 +37
28AUG26 45.00 C 5.12 5.56 4.96 5.21 +0.21 49 90 360 +45
28AUG26 46.00 C 4.83 4.93 4.65 4.75 +0.20 50 176 303 +57
28AUG26 47.00 C 4.33 4.61 4.22 4.32 +0.18 50 135 483 -34
28AUG26 48.00 C 4.04 4.21 3.92 3.92 +0.16 50 160 260 -40
28AUG26 49.00 C 3.67 3.80 3.42 3.56 +0.15 50 90 185 +30
28AUG26 50.00 C 3.34 3.50 3.14 3.23 +0.16 50 60 502 -13
28AUG26 52.50 C 2.48 2.48 2.48 2.48 +0.14 51 15 104 -5
28AUG26 55.00 C 2.04 2.21 1.86 1.87 +0.10 50 56 126 +47
28AUG26 57.50 C 1.72 1.72 1.72 1.40 +0.08 50 15 46 +15
28AUG26 60.00 C 1.35 1.35 1.35 1.03 +0.05 50 2 2 +2
29SEP26 23.00 C 0.00 0.00 0.00 23.49 +0.76 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.52 +0.86 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.55 +0.74 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.59 +0.85 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.63 +0.72 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.75 +0.78 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.76 +0.71 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.85 +0.71 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.95 +0.74 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.82 +0.67 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 14.18 +0.53 51 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 13.38 +0.72 52 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 12.31 +0.50 47 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 11.76 +0.74 51 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 11.08 +0.73 52 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 10.30 +0.48 51 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 9.64 +0.56 51 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 8.92 +0.49 51 0 336 0
29SEP26 41.00 C 0.00 0.00 0.00 8.39 +0.55 52 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 7.67 +0.36 50 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 7.00 +0.33 49 0 40 0
29SEP26 44.00 C 6.18 6.18 6.18 6.28 +0.12 47 15 51 +10
29SEP26 45.00 C 6.08 6.24 5.94 5.94 +0.25 49 45 289 +15
29SEP26 46.00 C 5.57 5.57 5.20 5.48 +0.36 49 32 236 +22
29SEP26 47.00 C 5.06 5.06 5.06 5.05 +0.23 49 15 158 0
29SEP26 48.00 C 4.85 4.85 4.69 4.64 +0.32 49 25 196 +5
29SEP26 49.00 C 4.33 4.33 4.33 4.33 +0.32 50 5 217 0
29SEP26 50.00 C 3.90 4.17 3.90 3.99 +0.30 50 55 564 +25
29SEP26 52.50 C 3.22 3.22 3.22 3.21 +0.28 50 4 290 +4
29SEP26 55.00 C 2.60 2.63 2.60 2.55 +0.24 50 5 64 0
29SEP26 57.50 C 2.17 2.17 2.11 2.01 +0.20 50 31 64 +29
29SEP26 60.00 C 0.00 0.00 0.00 1.57 +0.16 50 0 36 0
29SEP26 62.50 C 1.52 1.52 1.52 1.23 +0.14 50 15 37 +3
29SEP26 65.00 C 1.21 1.21 1.20 0.95 +0.11 50 30 106 0
29SEP26 67.50 C 0.00 0.00 0.00 0.74 +0.09 50 0 67 0
29SEP26 70.00 C 0.00 0.00 0.00 0.57 +0.07 50 0 166 0
30DEC26 23.00 C 0.00 0.00 0.00 23.85 +0.86 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.91 +0.85 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.98 +0.84 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.07 +0.82 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.14 +0.80 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.25 +0.79 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.37 +0.78 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.52 +0.59 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.69 +0.51 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.89 +0.58 50 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 15.10 +0.50 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.32 +0.45 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.58 +0.44 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.86 +0.41 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.17 +0.41 48 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 11.53 +0.39 49 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 10.96 +0.47 49 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 10.44 +0.55 50 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 9.84 +0.56 49 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 9.28 +0.49 49 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 8.75 +0.47 49 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 8.22 +0.43 49 0 17 0
30DEC26 45.00 C 7.59 7.59 7.59 7.62 +0.31 48 15 52 +15
30DEC26 46.00 C 7.14 7.14 7.14 7.13 +0.22 48 10 72 +10
30DEC26 47.00 C 6.74 6.75 6.35 6.71 +0.21 48 34 31 -3
30DEC26 48.00 C 6.34 6.34 6.32 6.31 +0.20 48 38 32 -4
30DEC26 49.00 C 5.97 5.97 5.97 5.95 +0.20 48 15 65 0
30DEC26 50.00 C 0.00 0.00 0.00 5.58 +0.18 48 0 26 0
30DEC26 52.50 C 0.00 0.00 0.00 4.81 +0.20 48 0 145 0
30DEC26 55.00 C 0.00 0.00 0.00 4.11 +0.20 49 0 15 0
30DEC26 57.50 C 3.81 3.86 3.81 3.48 +0.17 48 30 73 +30
30DEC26 60.00 C 0.00 0.00 0.00 2.94 +0.15 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 24.13 +0.71 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 23.22 +0.73 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 22.33 +0.74 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 21.49 +0.77 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.65 +0.74 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.80 +0.75 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.99 +0.70 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 18.19 +0.75 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.47 +0.56 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.65 +0.71 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.92 +0.47 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.21 +0.67 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.52 +0.63 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 13.92 +0.68 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.38 +0.78 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.64 +0.64 48 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.05 +0.62 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 11.47 +0.40 48 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 10.80 +0.39 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.31 +0.37 47 0 40 0
30MAR27 43.00 C 0.00 0.00 0.00 9.82 +0.36 47 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 9.34 +0.34 47 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 8.89 +0.30 47 0 8 0
30MAR27 46.00 C 8.26 8.26 8.26 8.45 +0.31 47 15 29 +15
30MAR27 47.00 C 0.00 0.00 0.00 8.03 +0.24 47 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 7.63 +0.23 47 0 28 0
30MAR27 49.00 C 0.00 0.00 0.00 7.25 +0.22 47 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 6.89 +0.20 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.08 +0.22 47 0 42 0
30MAR27 55.00 C 0.00 0.00 0.00 5.36 +0.24 48 0 21 0
30MAR27 57.50 C 0.00 0.00 0.00 4.72 +0.23 48 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.13 +0.21 48 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 15.32 +0.43 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.72 +0.45 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.11 +0.46 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.50 +0.42 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.96 +0.43 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.42 +0.45 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.89 +0.46 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.39 +0.44 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.90 +0.42 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.44 +0.43 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.05 +0.51 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.59 +0.45 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.22 +0.48 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.76 +0.41 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.39 +0.43 48 0 0 0
29JUN27 50.00 C 7.82 7.82 7.82 8.03 +0.44 48 1 1 +1
29JUN27 52.50 C 0.00 0.00 0.00 7.23 +0.44 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.44 +0.42 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.77 +0.38 48 0 0 0
29JUN27 60.00 C 5.72 5.72 5.72 5.15 - 47 1 1 -
TOTAL CALL 3,356 21,337 +761
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 286 0
29JUN26 32.00 P 0.05 0.05 0.05 0.01 -0.01 52 10 375 -10
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 309 0
29JUN26 35.00 P 0.10 0.10 0.10 0.06 -0.03 52 10 393 -10
29JUN26 36.00 P 0.13 0.13 0.13 0.10 -0.04 52 6 1,454 +6
29JUN26 37.00 P 0.00 0.00 0.00 0.16 -0.05 52 0 380 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 -0.07 52 0 361 0
29JUN26 39.00 P 0.35 0.35 0.35 0.34 -0.12 51 1 307 +1
29JUN26 40.00 P 0.50 0.50 0.50 0.50 -0.15 52 1 540 +1
29JUN26 41.00 P 0.66 0.79 0.66 0.69 -0.16 51 17 196 -10
29JUN26 42.00 P 0.93 0.97 0.93 0.93 -0.19 51 2 278 +1
29JUN26 43.00 P 1.34 1.35 1.18 1.23 -0.30 51 88 234 +38
29JUN26 44.00 P 1.76 1.76 1.60 1.61 -0.27 52 46 219 +30
29JUN26 45.00 P 2.29 2.29 2.04 2.05 -0.31 52 60 217 +13
29JUN26 46.00 P 2.65 2.74 2.57 2.50 -0.40 51 76 190 +30
29JUN26 47.00 P 3.41 3.41 2.89 3.11 -0.39 53 60 75 +3
29JUN26 48.00 P 3.65 3.78 3.58 3.74 -0.49 53 98 115 +68
29JUN26 49.00 P 0.00 0.00 0.00 4.42 -0.52 54 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 5.14 -0.56 54 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 6.97 -0.58 52 0 1 0
29JUN26 55.00 P 0.00 0.00 0.00 9.27 -0.66 56 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 11.56 -0.68 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.92 -0.79 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.41 -0.64 64 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.82 -0.85 60 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.30 -0.93 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.81 -0.92 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.30 -0.88 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.10 -0.04 50 0 42 0
30JUL26 33.00 P 0.00 0.00 0.00 0.15 -0.05 50 0 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.22 -0.06 50 0 121 0
30JUL26 35.00 P 0.34 0.34 0.33 0.30 -0.09 50 30 205 +30
30JUL26 36.00 P 0.43 0.43 0.43 0.40 -0.11 49 3 401 0
30JUL26 37.00 P 0.00 0.00 0.00 0.53 -0.12 49 0 258 0
30JUL26 38.00 P 0.69 0.69 0.69 0.69 -0.15 49 4 322 -4
30JUL26 39.00 P 0.00 0.00 0.00 0.89 -0.18 49 0 265 0
30JUL26 40.00 P 1.21 1.31 1.08 1.13 -0.21 49 62 448 +47
30JUL26 41.00 P 1.46 1.46 1.42 1.39 -0.25 49 16 220 +1
30JUL26 42.00 P 1.75 1.77 1.72 1.73 -0.25 49 25 377 +13
30JUL26 43.00 P 2.08 2.11 2.08 2.11 -0.35 49 33 326 0
30JUL26 44.00 P 2.59 2.60 2.54 2.52 -0.30 49 49 256 -10
30JUL26 45.00 P 3.17 3.33 3.01 2.99 -0.33 49 60 268 +43
30JUL26 46.00 P 3.50 3.73 3.50 3.51 -0.35 50 60 240 +60
30JUL26 47.00 P 4.13 4.31 3.95 4.07 -0.38 50 90 179 0
30JUL26 48.00 P 4.69 4.95 4.48 4.67 -0.47 50 165 165 +80
30JUL26 49.00 P 5.32 5.62 5.32 5.41 -0.42 51 45 52 +15
30JUL26 50.00 P 5.86 5.86 5.86 5.92 -0.53 50 15 30 +15
30JUL26 52.50 P 0.00 0.00 0.00 7.74 -0.81 50 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.93 -0.53 53 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.01 -0.62 52 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.35 -0.54 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.14 -0.05 50 0 17 0
28AUG26 31.00 P 0.26 0.26 0.26 0.20 -0.06 50 2 18 -2
28AUG26 32.00 P 0.00 0.00 0.00 0.28 -0.06 50 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.37 -0.09 50 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.48 -0.11 50 0 49 0
28AUG26 35.00 P 0.67 0.74 0.67 0.63 -0.10 50 30 100 0
28AUG26 36.00 P 0.00 0.00 0.00 0.77 -0.13 50 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.95 -0.16 49 0 111 0
28AUG26 38.00 P 0.00 0.00 0.00 1.19 -0.17 50 0 140 0
28AUG26 39.00 P 1.40 1.45 1.40 1.43 -0.20 49 33 199 +3
28AUG26 40.00 P 1.76 1.76 1.69 1.72 -0.24 49 30 155 -15
28AUG26 41.00 P 2.02 2.02 2.02 2.04 -0.25 49 1 140 +1
28AUG26 42.00 P 0.00 0.00 0.00 2.44 -0.25 50 0 226 0
28AUG26 43.00 P 2.89 2.89 2.83 2.82 -0.29 49 30 186 +30
28AUG26 44.00 P 3.30 3.47 3.30 3.26 -0.33 49 25 200 +15
28AUG26 45.00 P 3.80 3.80 3.66 3.75 -0.35 49 30 240 +15
28AUG26 46.00 P 4.48 4.48 4.32 4.28 -0.37 50 48 298 +27
28AUG26 47.00 P 4.91 5.07 4.68 4.84 -0.39 50 60 214 +60
28AUG26 48.00 P 5.42 5.68 5.23 5.45 -0.46 50 105 176 +30
28AUG26 49.00 P 6.11 6.53 6.11 6.17 -0.38 51 45 195 +30
28AUG26 50.00 P 6.72 6.78 6.72 6.84 -0.35 51 36 69 +9
28AUG26 52.50 P 0.00 0.00 0.00 8.39 -0.77 49 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.52 -0.47 52 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.58 -0.50 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.48 -1.00 49 0 0 0
29SEP26 23.00 P 0.07 0.07 0.07 0.02 -0.01 50 5 36 +5
29SEP26 24.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.21 -0.02 50 0 127 0
29SEP26 30.00 P 0.35 0.35 0.35 0.29 -0.03 50 2 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.37 -0.05 49 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.49 -0.05 50 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.62 -0.07 50 0 512 0
29SEP26 34.00 P 0.00 0.00 0.00 0.79 -0.06 50 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 0.91 -0.15 49 0 304 0
29SEP26 36.00 P 0.00 0.00 0.00 1.12 -0.16 49 0 313 0
29SEP26 37.00 P 1.38 1.38 1.38 1.37 -0.18 49 5 669 -5
29SEP26 38.00 P 0.00 0.00 0.00 1.61 -0.23 49 0 89 0
29SEP26 39.00 P 0.00 0.00 0.00 1.92 -0.25 49 0 71 0
29SEP26 40.00 P 2.27 2.30 2.27 2.25 -0.28 49 20 109 +20
29SEP26 41.00 P 2.64 2.64 2.62 2.63 -0.27 49 31 114 +16
29SEP26 42.00 P 3.02 3.02 3.02 3.02 -0.22 49 2 20 +2
29SEP26 43.00 P 3.33 3.45 3.33 3.45 -0.23 49 18 224 +18
29SEP26 44.00 P 3.92 3.92 3.92 3.92 -0.32 49 3 34 +3
29SEP26 45.00 P 4.33 4.41 4.33 4.41 -0.14 49 19 874 +19
29SEP26 46.00 P 4.96 4.96 4.94 4.94 -0.21 49 19 110 +4
29SEP26 47.00 P 5.51 5.51 5.51 5.51 -0.40 49 20 110 +5
29SEP26 48.00 P 6.09 6.11 6.07 6.11 -0.41 49 35 95 +20
29SEP26 49.00 P 6.73 6.73 6.73 6.79 -0.41 50 15 105 +15
29SEP26 50.00 P 7.25 7.54 7.25 7.43 -0.40 50 30 75 +30
29SEP26 52.50 P 0.00 0.00 0.00 9.02 -0.56 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.88 -0.62 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.82 -0.69 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.95 -0.69 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.11 -0.69 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.36 -0.69 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.82 -0.55 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.08 -0.78 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 17 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 -0.04 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.29 -0.05 48 0 3 0
30DEC26 27.00 P 0.47 0.47 0.47 0.38 -0.05 48 2 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.49 -0.07 48 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 0.61 -0.07 48 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 0.75 -0.10 48 0 58 0
30DEC26 31.00 P 0.96 0.97 0.96 0.91 -0.11 48 16 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.08 -0.14 48 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.27 -0.17 47 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 1.49 -0.19 47 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 1.71 -0.18 47 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 1.99 -0.18 47 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 2.27 -0.22 47 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 2.61 -0.22 47 0 47 0
30DEC26 39.00 P 3.01 3.01 3.01 2.99 -0.24 47 15 15 0
30DEC26 40.00 P 3.39 3.39 3.39 3.40 -0.23 47 13 25 +2
30DEC26 41.00 P 3.80 3.81 3.78 3.83 -0.22 47 31 33 +20
30DEC26 42.00 P 4.25 4.25 4.25 4.24 -0.20 47 15 30 0
30DEC26 43.00 P 4.70 4.70 4.70 4.74 -0.26 48 9 1,256 -9
30DEC26 44.00 P 5.20 5.20 5.20 5.19 -0.29 47 10 10 +10
30DEC26 45.00 P 0.00 0.00 0.00 5.93 -0.36 49 0 6 0
30DEC26 46.00 P 6.41 6.41 6.41 6.26 -0.29 48 7 52 +7
30DEC26 47.00 P 0.00 0.00 0.00 6.83 -0.30 47 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 7.42 -0.32 47 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 8.04 -0.33 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.69 -0.34 48 0 16 0
30DEC26 52.50 P 10.04 10.04 10.04 10.38 -0.39 48 15 15 +15
30DEC26 55.00 P 0.00 0.00 0.00 12.03 -0.60 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.98 -0.61 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.95 -0.65 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 -0.04 47 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 0.36 -0.04 47 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.45 -0.05 47 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.57 -0.06 47 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.70 -0.06 47 0 80 0
30MAR27 28.00 P 0.90 0.90 0.90 0.86 -0.08 47 1 38 -1
30MAR27 29.00 P 0.00 0.00 0.00 1.03 -0.09 47 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.21 -0.11 47 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.45 -0.08 47 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.68 -0.09 47 0 38 0
30MAR27 33.00 P 1.96 1.96 1.96 1.94 -0.04 47 6 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.24 -0.02 47 0 21 0
30MAR27 35.00 P 2.58 2.58 2.58 2.42 -0.12 46 15 47 +15
30MAR27 36.00 P 0.00 0.00 0.00 2.79 -0.10 47 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 3.08 -0.16 46 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 3.44 -0.16 46 0 32 0
30MAR27 39.00 P 3.82 3.87 3.82 3.92 -0.16 47 12 10 +9
30MAR27 40.00 P 4.23 4.23 4.23 4.27 -0.21 46 15 39 +15
30MAR27 41.00 P 0.00 0.00 0.00 4.67 -0.26 46 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.15 -0.26 46 0 0 0
30MAR27 43.00 P 5.52 5.52 5.52 5.63 -0.29 46 15 15 +15
30MAR27 44.00 P 5.98 5.98 5.98 6.05 -0.64 46 15 25 +15
30MAR27 45.00 P 0.00 0.00 0.00 6.66 -0.26 46 0 0 0
30MAR27 46.00 P 7.40 7.40 7.40 7.20 -0.28 46 15 15 +15
30MAR27 47.00 P 0.00 0.00 0.00 7.79 -0.27 46 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 8.38 -0.30 46 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.80 -0.50 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.63 -0.13 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.31 -0.67 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.90 -0.56 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.91 -0.73 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.71 -0.77 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 3.31 -0.07 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.67 -0.11 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.05 -0.11 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.41 -0.20 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.87 -0.03 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.17 -0.16 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.61 -0.12 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.08 -0.21 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.57 -0.09 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.07 -0.31 46 0 0 0
29JUN27 45.00 P 7.72 7.72 7.72 7.60 -0.07 46 17 17 +17
29JUN27 46.00 P 0.00 0.00 0.00 8.14 -0.11 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.62 -0.21 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.30 -0.11 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.91 -0.08 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.39 -0.21 45 0 0 0
29JUN27 52.50 P 11.94 11.94 11.94 12.19 -0.65 46 32 32 +32
29JUN27 55.00 P 0.00 0.00 0.00 14.19 -0.14 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.73 -0.49 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.63 - 46 0 0 -
TOTAL PUT 2,107 22,783 +983
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$ 19.28
29JUN26 14.00 C 0.00 0.00 0.00 5.28 +0.25 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.78 +0.25 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.28 +0.25 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.78 +0.25 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.28 +0.25 0 0 0 0
29JUN26 16.50 C 2.63 2.63 2.63 2.78 +0.25 0 22 0 -22
29JUN26 17.00 C 0.00 0.00 0.00 2.28 +0.25 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.78 +0.24 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.28 +0.23 0 0 0 -60
29JUN26 18.50 C 0.00 0.00 0.00 0.79 +0.17 28 0 0 -75
29JUN26 19.00 C 0.47 0.47 0.42 0.45 +0.08 29 43 357 +30
29JUN26 19.50 C 0.00 0.00 0.00 0.27 +0.06 29 0 252 0
29JUN26 20.00 C 0.00 0.00 0.00 0.16 +0.04 29 0 234 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 3,524 0
29JUN26 22.00 C 0.04 0.04 0.04 0.02 +0.01 31 5 818 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 46 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 121 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 77 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.28 +0.25 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.78 +0.25 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.28 +0.25 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.78 +0.25 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.28 +0.25 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.78 +0.25 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.28 +0.24 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.78 +0.22 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.31 +0.14 30 0 15 0
30JUL26 18.50 C 0.93 1.00 0.93 1.01 +0.11 31 30 130 +15
30JUL26 19.00 C 0.77 0.77 0.77 0.77 +0.09 30 15 272 0
30JUL26 19.50 C 0.54 0.54 0.54 0.58 +0.07 30 25 145 +25
30JUL26 20.00 C 0.44 0.44 0.44 0.42 +0.05 30 1 877 +1
30JUL26 21.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 168 0
30JUL26 22.00 C 0.14 0.14 0.14 0.10 +0.01 30 20 196 +20
30JUL26 23.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 30 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 5.28 +0.25 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.78 +0.25 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.28 +0.25 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.78 +0.25 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.28 +0.25 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.78 +0.24 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.28 +0.21 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.83 +0.15 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.50 +0.11 31 0 15 0
28AUG26 18.50 C 1.26 1.27 1.26 1.27 +0.12 32 30 119 +29
28AUG26 19.00 C 1.03 1.03 1.03 1.03 +0.10 31 15 106 +15
28AUG26 19.50 C 0.84 0.84 0.84 0.84 +0.10 32 15 109 +15
28AUG26 20.00 C 0.00 0.00 0.00 0.67 +0.08 32 0 202 0
28AUG26 21.00 C 0.00 0.00 0.00 0.41 +0.05 31 0 210 0
28AUG26 22.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 0.00 31 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 5.28 +0.25 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.78 +0.25 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.28 +0.25 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.78 +0.25 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.28 +0.24 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.78 +0.19 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.37 +0.17 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.05 +0.16 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.76 +0.19 32 0 45 0
29SEP26 18.50 C 0.00 0.00 0.00 1.46 +0.12 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 1.24 +0.12 31 0 107 0
29SEP26 19.50 C 0.00 0.00 0.00 1.05 +0.10 32 0 118 0
29SEP26 20.00 C 0.00 0.00 0.00 0.87 +0.08 32 0 261 0
29SEP26 21.00 C 0.00 0.00 0.00 0.60 +0.06 32 0 228 0
29SEP26 22.00 C 0.38 0.38 0.38 0.41 +0.03 32 38 224 +8
29SEP26 23.00 C 0.00 0.00 0.00 0.28 +0.04 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 +0.03 33 0 94 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 33 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 40 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 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 5.28 +0.25 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.78 +0.25 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.28 +0.24 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.81 +0.20 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.44 +0.18 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.11 +0.18 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.79 +0.17 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.50 +0.16 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.23 +0.21 32 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.92 +0.13 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.71 +0.13 31 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.50 +0.11 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.32 +0.10 31 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 1.02 +0.09 31 0 231 0
30DEC26 22.00 C 0.00 0.00 0.00 0.79 +0.06 32 0 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.61 +0.06 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.45 +0.04 32 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.33 +0.03 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 37 0
30DEC26 27.00 C 0.23 0.23 0.23 0.18 +0.02 32 15 73 +15
30DEC26 28.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 90 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 36.00 C 0.07 0.07 0.07 0.01 0.00 33 4 8 +4
30MAR27 14.00 C 0.00 0.00 0.00 5.28 +0.23 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.82 +0.21 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.35 +0.23 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.99 +0.21 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.64 +0.07 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.42 +0.17 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.13 +0.17 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.84 +0.15 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.58 +0.14 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.27 +0.14 30 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 2.05 +0.12 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.85 +0.12 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.67 +0.11 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.36 +0.10 31 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.12 +0.10 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.90 +0.07 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.72 +0.06 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.56 +0.04 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.44 +0.04 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.34 +0.03 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 22 0
29JUN27 14.50 C 0.00 0.00 0.00 4.99 +0.21 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.64 +0.20 30 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.32 +0.19 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.01 +0.19 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.72 +0.07 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.55 +0.18 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.28 +0.17 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.04 +0.17 33 0 0 0
29JUN27 18.50 C 2.57 2.57 2.57 2.71 +0.15 31 15 15 +15
29JUN27 19.00 C 0.00 0.00 0.00 2.50 +0.14 31 0 0 0
29JUN27 19.50 C 2.16 2.16 2.16 2.30 +0.14 32 15 15 +15
29JUN27 20.00 C 0.00 0.00 0.00 2.11 +0.13 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.78 +0.13 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.50 +0.11 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.25 +0.09 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.04 +0.09 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.88 +0.07 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.74 +0.04 33 0 0 0
29JUN27 27.00 C 0.56 0.56 0.56 0.60 +0.02 32 4 4 +4
TOTAL CALL 312 16,397 +54
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 132 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 134 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 217 0
29JUN26 17.50 P 0.24 0.24 0.24 0.18 -0.07 28 1 254 -1
29JUN26 18.00 P 0.33 0.33 0.33 0.32 -0.10 28 8 480 0
29JUN26 18.50 P 0.55 0.55 0.52 0.52 -0.16 28 5 292 +5
29JUN26 19.00 P 0.92 0.92 0.79 0.79 -0.16 27 85 632 +32
29JUN26 19.50 P 1.15 1.15 1.13 1.12 -0.22 27 40 252 +20
29JUN26 20.00 P 0.00 0.00 0.00 1.55 -0.20 29 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.44 -0.24 28 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.32 -0.37 0 0 588 0
29JUN26 23.00 P 0.00 0.00 0.00 4.29 -0.45 0 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 5.49 -0.24 60 0 1,270 0
29JUN26 25.00 P 0.00 0.00 0.00 6.29 -0.42 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 7.52 -0.21 79 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 8.50 -0.23 82 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 9.50 -0.23 88 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 10.50 -0.24 94 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 11.50 -0.23 100 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 12.50 -0.23 105 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.50 -0.23 110 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.50 -0.22 116 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.50 -0.23 120 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.50 -0.23 125 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.50 -0.23 129 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30JUL26 16.00 P 0.14 0.14 0.14 0.11 -0.03 30 2 126 +2
30JUL26 16.50 P 0.00 0.00 0.00 0.18 -0.05 30 0 101 0
30JUL26 17.00 P 0.00 0.00 0.00 0.28 -0.07 30 0 121 0
30JUL26 17.50 P 0.00 0.00 0.00 0.41 -0.09 29 0 102 0
30JUL26 18.00 P 0.61 0.61 0.60 0.58 -0.11 29 10 1,103 +10
30JUL26 18.50 P 0.00 0.00 0.00 0.80 -0.14 29 0 501 0
30JUL26 19.00 P 0.00 0.00 0.00 1.07 -0.17 29 0 428 0
30JUL26 19.50 P 0.00 0.00 0.00 1.38 -0.17 29 0 234 0
30JUL26 20.00 P 1.75 1.75 1.75 1.76 -0.20 30 5 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.57 -0.22 30 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.46 -0.27 29 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.45 -0.29 34 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.49 -0.24 43 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.45 -0.28 44 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.52 -0.22 56 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.50 -0.23 59 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.50 -0.23 64 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.50 -0.24 68 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.50 -0.23 72 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.50 -0.23 76 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.22 -0.05 31 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.32 -0.05 31 0 35 0
28AUG26 17.00 P 0.00 0.00 0.00 0.45 -0.06 31 0 16 0
28AUG26 17.50 P 0.00 0.00 0.00 0.60 -0.09 30 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.79 -0.11 30 0 50 0
28AUG26 18.50 P 0.00 0.00 0.00 1.02 -0.13 30 0 171 0
28AUG26 19.00 P 0.00 0.00 0.00 1.29 -0.15 30 0 163 0
28AUG26 19.50 P 1.62 1.62 1.62 1.60 -0.15 30 5 318 -5
28AUG26 20.00 P 0.00 0.00 0.00 1.93 -0.19 30 0 441 0
28AUG26 21.00 P 0.00 0.00 0.00 2.71 -0.21 31 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 3.56 -0.24 31 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.45 -0.29 29 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.49 -0.25 37 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.46 -0.27 39 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.52 -0.22 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.50 -0.23 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.50 -0.23 54 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.50 -0.24 58 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.50 -0.23 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 15 0
29SEP26 15.00 P 0.23 0.23 0.23 0.19 -0.03 33 15 34 +15
29SEP26 15.50 P 0.00 0.00 0.00 0.27 -0.04 33 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.37 -0.06 33 0 59 0
29SEP26 16.50 P 0.00 0.00 0.00 0.51 -0.06 33 0 58 0
29SEP26 17.00 P 0.69 0.69 0.69 0.67 -0.07 33 20 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.86 -0.08 33 0 92 0
29SEP26 18.00 P 0.00 0.00 0.00 1.07 -0.11 33 0 121 0
29SEP26 18.50 P 0.00 0.00 0.00 1.32 -0.12 33 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.60 -0.13 33 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 1.91 -0.15 34 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 2.24 -0.09 34 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 2.90 -0.18 32 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 3.81 -0.21 36 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.70 -0.23 38 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.62 -0.27 39 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.56 -0.24 41 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.56 -0.26 44 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.53 -0.27 46 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.50 -0.27 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.50 -0.25 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.50 -0.24 54 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.50 -0.23 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.50 -0.23 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.50 -0.23 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.50 -0.23 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.50 -0.23 67 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.50 -0.23 69 0 0 0
30DEC26 14.00 P 0.25 0.25 0.25 0.22 -0.03 32 2 5 +2
30DEC26 14.50 P 0.00 0.00 0.00 0.30 -0.03 32 0 15 0
30DEC26 15.00 P 0.44 0.44 0.44 0.40 -0.03 32 15 87 +15
30DEC26 15.50 P 0.00 0.00 0.00 0.52 -0.04 32 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.65 -0.06 32 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.82 -0.06 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.00 -0.08 32 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.21 -0.08 32 0 37 0
30DEC26 18.00 P 0.00 0.00 0.00 1.44 -0.10 32 0 121 0
30DEC26 18.50 P 0.00 0.00 0.00 1.69 -0.12 33 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 1.98 -0.11 33 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.27 -0.14 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.60 -0.14 33 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.30 -0.17 33 0 17 0
30DEC26 22.00 P 4.26 4.26 4.18 4.08 -0.18 34 40 58 -40
30DEC26 23.00 P 0.00 0.00 0.00 4.91 -0.20 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.79 -0.23 36 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.69 -0.27 37 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.61 -0.29 38 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.55 -0.30 38 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.50 -0.31 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.51 -0.27 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.50 -0.25 44 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.50 -0.23 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.50 -0.23 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.50 -0.23 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.50 -0.23 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.50 -0.23 54 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.50 -0.23 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.04 31 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 -0.04 31 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.57 -0.05 31 0 24 0
30MAR27 15.50 P 0.00 0.00 0.00 0.70 -0.06 31 0 165 0
30MAR27 16.00 P 0.91 0.91 0.91 0.86 -0.06 31 15 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.04 -0.07 32 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.23 -0.08 31 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.45 -0.09 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.69 -0.09 32 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 1.93 -0.12 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.21 -0.12 32 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.51 -0.14 32 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 2.84 -0.14 32 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.53 -0.17 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.28 -0.18 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.09 -0.19 34 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.93 -0.22 34 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.79 -0.27 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.69 -0.28 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.61 -0.29 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.55 -0.30 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.51 -0.29 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.51 -0.26 39 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.50 -0.24 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.50 -0.23 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.50 -0.23 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.50 -0.24 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.69 -0.04 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.83 -0.04 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.99 -0.05 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.17 -0.05 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.37 -0.06 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.58 -0.06 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.81 -0.08 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.06 -0.08 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.32 -0.09 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.61 -0.10 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.90 -0.11 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.21 -0.12 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.88 -0.13 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.61 -0.15 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.38 -0.17 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.20 -0.17 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.06 -0.19 36 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.94 -0.21 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.87 -0.21 38 0 0 0
TOTAL PUT 268 16,650 +55
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$ 82.00
05JUN26 52.50 C 0.00 0.00 0.00 29.65 -0.13 216 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 27.16 -0.12 198 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 24.66 -0.12 179 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 22.68 +0.40 221 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 20.10 +0.32 191 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 17.16 -0.12 124 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 14.52 -0.46 57 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 12.02 -0.27 40 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 9.52 -0.27 0 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 7.04 -0.27 39 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 4.56 -0.41 30 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 2.34 -0.39 30 0 1 0
05JUN26 82.50 C 1.00 1.00 0.53 0.79 -0.32 29 74 263 +61
05JUN26 85.00 C 0.27 0.27 0.14 0.17 -0.17 30 215 373 +175
05JUN26 87.50 C 0.09 0.09 0.09 0.03 -0.06 32 1 192 0
05JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 105 0
05JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
05JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
05JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 29.92 - 157 0 0 -
12JUN26 55.00 C 0.00 0.00 0.00 27.42 - 143 0 0 -
12JUN26 57.50 C 0.00 0.00 0.00 24.92 - 129 0 0 -
12JUN26 60.00 C 0.00 0.00 0.00 22.68 - 132 0 0 -
12JUN26 62.50 C 0.00 0.00 0.00 20.10 - 114 0 0 -
12JUN26 65.00 C 0.00 0.00 0.00 17.44 - 92 0 0 -
12JUN26 67.50 C 0.00 0.00 0.00 14.56 - 42 0 0 -
12JUN26 70.00 C 0.00 0.00 0.00 12.07 - 38 0 0 -
12JUN26 72.50 C 0.00 0.00 0.00 9.59 - 34 0 0 -
12JUN26 75.00 C 0.00 0.00 0.00 7.17 - 32 0 0 -
12JUN26 77.50 C 0.00 0.00 0.00 4.79 - 28 0 0 -
12JUN26 80.00 C 0.00 0.00 0.00 2.75 - 26 0 0 -
12JUN26 82.50 C 1.16 1.45 1.16 1.28 - 26 168 140 -
12JUN26 85.00 C 0.58 0.58 0.45 0.51 - 26 32 31 -
12JUN26 87.50 C 0.24 0.24 0.21 0.19 - 28 2 2 -
12JUN26 90.00 C 0.00 0.00 0.00 0.07 - 30 0 0 -
12JUN26 92.50 C 0.00 0.00 0.00 0.02 - 30 2 2 -
12JUN26 95.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
12JUN26 97.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
12JUN26 100.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
12JUN26 102.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
12JUN26 105.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
12JUN26 107.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
12JUN26 110.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
12JUN26 112.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 40.25 -0.14 121 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 39.25 -0.14 117 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.15 -0.30 98 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.24 -0.05 108 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.24 -0.21 104 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.26 -0.20 102 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.26 -0.04 99 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.90 +0.43 131 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.22 -0.19 88 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.92 -0.06 95 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.42 -0.07 86 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.92 -0.18 78 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.68 +0.17 80 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.10 -0.03 69 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.44 -0.04 55 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.67 -0.55 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.22 -0.26 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.83 -0.26 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.53 -0.28 28 0 0 0
29JUN26 77.50 C 5.17 5.17 5.17 5.42 -0.30 27 1 2 +1
29JUN26 80.00 C 3.36 3.36 3.36 3.48 -0.41 25 1 82 +1
29JUN26 82.50 C 1.95 2.30 1.95 2.10 -0.39 24 615 1,616 +504
29JUN26 85.00 C 1.11 1.30 1.08 1.22 -0.21 25 329 2,639 +182
29JUN26 87.50 C 0.56 0.69 0.56 0.63 -0.16 25 351 1,324 +252
29JUN26 90.00 C 0.35 0.38 0.34 0.34 -0.06 26 65 3,532 -13
29JUN26 92.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 1,530 0
29JUN26 95.00 C 0.00 0.00 0.00 0.08 0.00 27 2 2,619 +2
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 737 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 0.00 29 0 872 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,590 0
29JUN26 105.00 C 0.03 0.03 0.03 0.01 0.00 33 1 303 -1
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 458 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 564 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 140 0
29JUN26 115.00 C 0.01 0.01 0.01 0.01 0.00 43 105 217 +105
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 230 0
30JUL26 42.00 C 40.38 40.38 40.38 40.48 -0.23 92 15 15 +15
30JUL26 43.00 C 39.38 39.38 39.38 40.24 +0.53 117 15 15 +15
30JUL26 44.00 C 0.00 0.00 0.00 38.37 -0.18 79 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 38.25 +0.52 110 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 36.51 -0.06 82 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 35.35 -0.22 70 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.42 -0.31 72 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.90 +0.31 87 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.45 -0.30 68 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.97 -0.30 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.50 -0.29 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.02 -0.30 53 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.68 +0.03 52 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.14 -0.32 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.73 -0.18 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.02 -0.37 31 0 0 0
30JUL26 70.00 C 13.19 13.19 12.86 12.82 -0.45 32 60 105 +45
30JUL26 72.50 C 0.00 0.00 0.00 10.49 -0.27 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.41 -0.27 29 0 1 0
30JUL26 77.50 C 6.29 6.29 6.29 6.51 -0.33 28 4 8 +3
30JUL26 80.00 C 4.66 4.66 4.66 4.78 -0.36 26 2 103 +2
30JUL26 82.50 C 0.00 0.00 0.00 3.43 -0.23 26 1 116 -1
30JUL26 85.00 C 2.40 2.46 2.40 2.38 -0.29 26 11 295 -6
30JUL26 87.50 C 0.00 0.00 0.00 1.62 -0.26 26 1 393 0
30JUL26 90.00 C 1.09 1.15 1.06 1.09 -0.21 27 105 690 +72
30JUL26 92.50 C 0.80 0.80 0.75 0.69 -0.21 27 30 331 +27
30JUL26 95.00 C 0.53 0.58 0.53 0.43 -0.18 27 46 80 -8
30JUL26 97.50 C 0.42 0.42 0.39 0.26 -0.15 27 15 749 -2
30JUL26 100.00 C 0.00 0.00 0.00 0.15 -0.12 27 1 812 +1
30JUL26 102.50 C 0.22 0.22 0.22 0.09 -0.09 27 51 450 +33
30JUL26 105.00 C 0.00 0.00 0.00 0.05 -0.07 27 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 -0.05 27 0 171 0
30JUL26 110.00 C 0.13 0.13 0.13 0.02 -0.03 28 3 76 -3
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
28AUG26 42.00 C 0.00 0.00 0.00 40.52 -0.31 73 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 40.24 +0.41 94 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.54 -0.35 69 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 38.25 +0.40 88 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.57 -0.29 66 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.58 -0.30 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.59 -0.31 62 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.90 0.00 69 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.61 -0.30 58 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.15 -0.31 54 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.72 -0.25 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.29 -0.26 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.88 -0.25 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.48 -0.25 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.11 -0.18 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.39 -0.81 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.19 -0.78 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.11 -0.37 29 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.18 -0.35 29 0 2 0
28AUG26 77.50 C 0.00 0.00 0.00 7.43 -0.39 28 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.85 -0.37 28 0 10 0
28AUG26 82.50 C 0.00 0.00 0.00 4.58 -0.16 28 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 3.46 -0.32 28 0 783 0
28AUG26 87.50 C 0.00 0.00 0.00 2.61 -0.31 28 0 167 0
28AUG26 90.00 C 1.98 1.98 1.98 1.98 -0.25 28 1 81 +1
28AUG26 92.50 C 1.48 1.48 1.48 1.48 -0.21 29 4 141 +4
28AUG26 95.00 C 1.15 1.15 1.10 1.08 -0.19 29 303 411 +283
28AUG26 97.50 C 0.86 0.87 0.86 0.78 -0.16 29 30 368 +15
28AUG26 100.00 C 0.66 0.66 0.66 0.55 -0.15 29 30 200 +30
28AUG26 102.50 C 0.51 0.54 0.51 0.39 -0.13 29 5 96 0
28AUG26 105.00 C 0.00 0.00 0.00 0.27 -0.11 29 0 129 0
28AUG26 107.50 C 0.00 0.00 0.00 0.19 -0.09 29 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.13 -0.08 29 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.09 -0.06 30 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.58 -0.33 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.24 +0.31 83 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.59 -0.37 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.25 +0.28 78 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.62 -0.35 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.64 -0.35 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.65 -0.34 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.90 -0.13 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.69 -0.35 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.23 -0.23 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.81 -0.31 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.40 -0.22 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.01 -0.22 41 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.65 -0.21 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.32 -0.22 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.67 -0.63 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.55 -0.60 30 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.56 -0.38 29 0 0 0
29SEP26 75.00 C 9.72 9.99 9.72 9.84 -0.57 30 31 190 +30
29SEP26 77.50 C 8.03 8.03 8.03 8.12 -0.30 29 15 170 +15
29SEP26 80.00 C 6.44 6.72 6.44 6.57 -0.39 28 69 196 +60
29SEP26 82.50 C 5.51 5.51 5.21 5.25 -0.48 28 99 387 +3
29SEP26 85.00 C 4.32 4.33 4.18 4.26 -0.39 29 71 2,832 +6
29SEP26 87.50 C 3.33 3.47 3.33 3.34 -0.35 28 91 275 +70
29SEP26 90.00 C 0.00 0.00 0.00 2.68 -0.27 29 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 2.12 -0.21 29 0 227 0
29SEP26 95.00 C 0.00 0.00 0.00 1.68 -0.13 29 0 573 0
29SEP26 97.50 C 0.00 0.00 0.00 1.31 -0.08 30 0 107 0
29SEP26 100.00 C 1.10 1.14 1.10 1.02 -0.05 30 5 286 0
29SEP26 102.50 C 0.00 0.00 0.00 0.80 -0.02 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 0.48 +0.02 31 0 197 0
29SEP26 110.00 C 0.52 0.52 0.52 0.38 +0.03 31 30 319 +28
29SEP26 112.50 C 0.00 0.00 0.00 0.29 +0.03 31 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.23 +0.04 31 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.17 +0.03 32 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 40.72 -0.35 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 40.24 +0.12 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.79 -0.32 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 38.25 +0.13 58 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.89 -0.27 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.94 -0.27 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.99 -0.27 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.04 -0.29 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.09 -0.30 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.73 -0.29 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.39 -0.32 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.06 -0.30 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.75 -0.37 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.52 -0.40 36 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 19.38 -0.42 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 17.32 -0.48 33 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 14.96 -0.90 30 0 17 0
30DEC26 72.50 C 0.00 0.00 0.00 13.21 -0.84 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.58 -0.52 30 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 10.27 -0.38 31 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 8.79 -0.47 30 0 135 0
30DEC26 82.50 C 0.00 0.00 0.00 7.57 -0.38 30 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 6.51 -0.31 30 0 449 0
30DEC26 87.50 C 0.00 0.00 0.00 5.55 -0.30 30 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 4.72 -0.23 30 0 1,439 0
30DEC26 92.50 C 0.00 0.00 0.00 3.97 -0.22 30 0 470 0
30DEC26 95.00 C 3.41 3.41 3.41 3.33 -0.20 30 3 126 0
30DEC26 97.50 C 0.00 0.00 0.00 2.74 -0.20 29 0 80 0
30DEC26 100.00 C 0.00 0.00 0.00 2.29 -0.17 29 0 77 0
30DEC26 102.50 C 0.00 0.00 0.00 1.87 -0.15 29 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 1.54 -0.14 29 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 1.25 -0.11 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 1.02 -0.11 29 0 76 0
30DEC26 112.50 C 0.00 0.00 0.00 0.82 -0.09 29 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 0.64 -0.11 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.53 -0.06 29 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.42 -0.07 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.33 -0.05 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.26 -0.05 28 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.21 -0.04 29 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 387 0
30MAR27 42.00 C 0.00 0.00 0.00 41.30 -0.39 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.36 -0.38 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.62 -0.22 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.49 -0.42 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.56 -0.40 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.63 -0.35 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.70 -0.31 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.69 -0.35 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.78 -0.32 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.41 -0.33 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.09 -0.35 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.83 -0.35 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.66 -0.37 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.56 -0.39 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 20.53 -0.39 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.65 -0.37 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.84 -0.40 32 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 14.68 -0.84 30 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 13.17 -0.78 30 0 9 0
30MAR27 77.50 C 0.00 0.00 0.00 12.01 -0.40 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.60 -0.47 30 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 9.40 -0.40 30 0 750 0
30MAR27 85.00 C 0.00 0.00 0.00 8.34 -0.33 30 0 508 0
30MAR27 87.50 C 0.00 0.00 0.00 7.35 -0.29 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 6.43 -0.29 30 0 115 0
30MAR27 92.50 C 0.00 0.00 0.00 5.64 -0.25 30 0 32 0
30MAR27 95.00 C 0.00 0.00 0.00 4.91 -0.24 30 0 16 0
30MAR27 97.50 C 0.00 0.00 0.00 4.28 -0.20 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 3.71 -0.19 30 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 3.21 -0.15 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 2.78 -0.14 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 2.38 -0.10 30 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 2.07 -0.09 30 0 62 0
30MAR27 112.50 C 0.00 0.00 0.00 1.75 -0.09 30 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 1.47 -0.06 29 0 19 0
30MAR27 117.50 C 0.00 0.00 0.00 1.26 -0.05 29 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 1.07 -0.06 29 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 0.92 -0.06 29 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 0.77 -0.05 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 0.66 -0.01 29 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 0.56 -0.01 29 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 32.07 -0.40 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.83 -0.44 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.70 -0.43 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.63 -0.41 35 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.63 -0.53 34 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.74 -0.21 34 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.89 -0.56 33 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.13 +0.04 32 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.13 -0.44 30 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.67 -0.35 30 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.30 -0.62 30 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.84 -0.50 30 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.66 -0.39 30 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.59 -0.43 30 0 46 0
29JUN27 87.50 C 0.00 0.00 0.00 8.66 -0.33 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.76 -0.34 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.96 -0.33 30 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.25 -0.31 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 5.53 -0.37 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.89 -0.43 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.28 -0.50 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.73 -0.49 29 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.26 -0.53 29 0 6 0
29JUN27 110.00 C 3.58 3.58 3.58 2.79 -0.58 29 15 15 +15
29JUN27 112.50 C 0.00 0.00 0.00 2.44 -0.52 28 0 0 0
TOTAL CALL 3,126 42,124 +2,022
05JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
05JUN26 75.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
05JUN26 77.50 P 0.14 0.17 0.08 0.10 -0.01 37 50 114 +19
05JUN26 80.00 P 0.41 0.65 0.28 0.38 -0.04 32 66 190 +18
05JUN26 82.50 P 1.44 1.92 1.12 1.28 -0.02 29 90 277 +6
05JUN26 85.00 P 3.90 3.90 3.90 3.21 +0.22 33 2 17 0
05JUN26 87.50 P 0.00 0.00 0.00 5.51 +0.20 30 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 8.00 +0.25 0 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 10.50 +0.25 0 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 13.00 +0.25 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 15.50 +0.25 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 18.00 +0.12 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 20.50 +0.12 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 23.00 +0.12 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 25.50 +0.12 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 28.00 +0.12 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 30.50 +0.18 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 33.00 +0.20 0 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
12JUN26 55.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
12JUN26 57.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
12JUN26 60.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
12JUN26 62.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
12JUN26 65.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
12JUN26 67.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
12JUN26 70.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
12JUN26 72.50 P 0.07 0.07 0.07 0.04 - 35 2 2 -
12JUN26 75.00 P 0.00 0.00 0.00 0.11 - 32 0 0 -
12JUN26 77.50 P 0.46 0.46 0.46 0.30 - 30 1 1 -
12JUN26 80.00 P 0.80 1.09 0.66 0.75 - 27 28 26 -
12JUN26 82.50 P 1.60 1.60 1.57 1.75 - 26 515 515 -
12JUN26 85.00 P 0.00 0.00 0.00 3.49 - 27 0 0 -
12JUN26 87.50 P 0.00 0.00 0.00 5.64 - 28 0 0 -
12JUN26 90.00 P 0.00 0.00 0.00 8.03 - 29 0 0 -
12JUN26 92.50 P 0.00 0.00 0.00 10.50 - 0 0 0 -
12JUN26 95.00 P 0.00 0.00 0.00 13.00 - 0 0 0 -
12JUN26 97.50 P 0.00 0.00 0.00 15.50 - 0 0 0 -
12JUN26 100.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
12JUN26 102.50 P 0.00 0.00 0.00 20.50 - 0 0 0 -
12JUN26 105.00 P 0.00 0.00 0.00 23.00 - 0 0 0 -
12JUN26 107.50 P 0.00 0.00 0.00 25.50 - 0 0 0 -
12JUN26 110.00 P 0.00 0.00 0.00 28.00 - 0 0 0 -
12JUN26 112.50 P 0.00 0.00 0.00 30.50 - 0 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 166 0
29JUN26 52.50 P 0.01 0.01 0.01 0.01 0.00 59 90 173 +90
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,390 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 301 0
29JUN26 60.00 P 0.01 0.01 0.01 0.01 0.00 42 50 673 +20
29JUN26 62.50 P 0.04 0.04 0.03 0.01 0.00 37 99 537 +49
29JUN26 65.00 P 0.07 0.07 0.06 0.02 +0.01 35 97 1,808 +57
29JUN26 67.50 P 0.10 0.10 0.09 0.04 +0.01 33 5 679 +1
29JUN26 70.00 P 0.00 0.00 0.00 0.08 0.00 31 0 2,791 0
29JUN26 72.50 P 0.30 0.32 0.24 0.19 +0.01 30 373 3,618 +262
29JUN26 75.00 P 0.51 0.51 0.39 0.40 +0.01 28 148 2,604 -47
29JUN26 77.50 P 0.81 0.81 0.72 0.76 -0.02 27 60 1,626 +2
29JUN26 80.00 P 1.50 1.80 1.36 1.40 -0.05 25 124 4,903 +7
29JUN26 82.50 P 2.60 2.88 2.35 2.45 0.00 24 289 2,816 +103
29JUN26 85.00 P 4.42 4.42 4.00 4.01 +0.12 24 85 3,743 -15
29JUN26 87.50 P 0.00 0.00 0.00 6.01 +0.29 26 0 682 0
29JUN26 90.00 P 0.00 0.00 0.00 8.17 +0.13 25 0 687 0
29JUN26 92.50 P 0.00 0.00 0.00 10.51 +0.19 23 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 13.01 +0.26 27 0 309 0
29JUN26 97.50 P 0.00 0.00 0.00 15.50 +0.25 0 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 18.00 +0.12 0 0 48 -30
29JUN26 102.50 P 0.00 0.00 0.00 20.50 +0.12 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.00 +0.12 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.50 +0.12 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.00 +0.12 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.50 +0.18 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.00 +0.20 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.50 +0.25 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.00 +0.25 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.50 +0.25 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.00 +0.25 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 45.50 +0.25 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.00 +0.25 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 55.00 P 0.07 0.07 0.07 0.01 0.00 37 3 21 -3
30JUL26 57.50 P 0.00 0.00 0.00 0.02 0.00 35 0 73 0
30JUL26 60.00 P 0.12 0.12 0.11 0.04 0.00 34 11 54 +11
30JUL26 62.50 P 0.00 0.00 0.00 0.07 0.00 33 0 111 0
30JUL26 65.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 246 0
30JUL26 67.50 P 0.35 0.35 0.32 0.25 0.00 31 9 128 +9
30JUL26 70.00 P 0.49 0.55 0.49 0.43 0.00 31 165 394 +102
30JUL26 72.50 P 0.74 0.86 0.68 0.70 0.00 30 437 674 +435
30JUL26 75.00 P 1.10 1.30 1.03 1.07 0.00 28 126 470 +46
30JUL26 77.50 P 1.75 1.75 1.54 1.65 0.00 27 30 614 +10
30JUL26 80.00 P 2.90 2.90 2.54 2.44 0.00 26 31 343 -4
30JUL26 82.50 P 4.10 4.10 3.82 3.58 +0.03 26 18 406 0
30JUL26 85.00 P 5.00 5.00 5.00 5.05 +0.09 26 10 602 +10
30JUL26 87.50 P 0.00 0.00 0.00 6.80 +0.05 26 0 313 0
30JUL26 90.00 P 0.00 0.00 0.00 8.77 +0.05 26 0 105 0
30JUL26 92.50 P 0.00 0.00 0.00 10.92 +0.09 26 0 89 0
30JUL26 95.00 P 0.00 0.00 0.00 13.18 +0.11 26 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 15.56 +0.15 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.01 +0.13 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.50 +0.12 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.00 +0.12 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.50 +0.12 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.00 +0.12 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.50 +0.18 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.00 +0.20 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.50 +0.25 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 38.00 +0.25 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 40.50 +0.25 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 43.00 +0.25 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 45.50 +0.25 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 48.53 +0.78 74 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 52.50 P 0.10 0.10 0.10 0.01 -0.02 33 10 10 +10
28AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.08 -0.06 31 0 25 0
28AUG26 62.50 P 0.00 0.00 0.00 0.16 -0.07 31 0 45 0
28AUG26 65.00 P 0.48 0.48 0.42 0.29 -0.08 31 55 108 +55
28AUG26 67.50 P 0.64 0.64 0.64 0.49 -0.09 30 15 36 0
28AUG26 70.00 P 0.84 0.84 0.84 0.78 -0.06 30 1 102 0
28AUG26 72.50 P 1.25 1.25 1.25 1.17 -0.06 29 18 160 +18
28AUG26 75.00 P 1.95 1.95 1.95 1.67 -0.08 28 1 138 +1
28AUG26 77.50 P 2.45 2.45 2.30 2.38 -0.05 28 36 128 +6
28AUG26 80.00 P 3.57 3.57 3.33 3.34 -0.03 28 49 146 +19
28AUG26 82.50 P 4.56 4.56 4.56 4.51 +0.02 27 8 316 +8
28AUG26 85.00 P 0.00 0.00 0.00 5.91 +0.05 27 0 155 0
28AUG26 87.50 P 0.00 0.00 0.00 7.68 +0.17 28 0 97 0
28AUG26 90.00 P 0.00 0.00 0.00 9.52 +0.08 28 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 11.51 +0.09 28 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 13.64 +0.37 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.87 +0.26 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.19 +0.14 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.58 +0.17 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.02 +0.14 29 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.50 +0.12 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.00 +0.12 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.50 +0.18 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.00 +0.20 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 35.50 +0.25 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 38.00 +0.25 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 40.50 +0.25 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 43.00 +0.25 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 45.50 +0.25 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 48.53 +0.78 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 -0.03 32 0 134 0
29SEP26 62.50 P 0.53 0.53 0.53 0.38 -0.04 31 3 200 +3
29SEP26 65.00 P 0.74 0.74 0.68 0.59 -0.06 31 16 347 +11
29SEP26 67.50 P 0.00 0.00 0.00 0.89 -0.08 30 0 3,470 0
29SEP26 70.00 P 1.41 1.41 1.41 1.29 -0.07 30 15 502 0
29SEP26 72.50 P 0.00 0.00 0.00 1.75 -0.11 29 0 470 0
29SEP26 75.00 P 2.53 2.55 2.53 2.40 -0.13 29 16 1,302 -12
29SEP26 77.50 P 3.69 3.69 3.65 3.22 -0.13 28 18 583 +18
29SEP26 80.00 P 4.63 4.63 4.11 4.18 -0.15 27 511 3,629 +353
29SEP26 82.50 P 5.64 5.65 5.64 5.44 -0.07 27 74 706 +72
29SEP26 85.00 P 7.30 7.30 6.75 6.92 -0.01 28 6 3,189 -3
29SEP26 87.50 P 0.00 0.00 0.00 8.65 +0.13 28 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.45 +0.14 29 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 12.40 +0.08 29 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.46 +0.50 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.59 +0.32 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.55 +0.28 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.82 +0.30 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.13 +0.11 26 0 0 0
29SEP26 107.50 P 25.68 25.68 25.68 25.75 +0.37 30 15 15 +15
29SEP26 110.00 P 0.00 0.00 0.00 28.15 +0.27 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.57 +0.25 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.02 +0.22 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.50 +0.20 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.00 +0.25 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.50 +0.25 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.00 +0.25 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.50 +0.25 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.53 +0.78 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 -0.05 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 -0.05 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 -0.06 32 5 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 -0.07 32 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 0.20 -0.10 32 0 38 0
30DEC26 55.00 P 0.00 0.00 0.00 0.32 -0.12 32 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 0.49 -0.15 31 0 48 0
30DEC26 60.00 P 1.02 1.02 1.02 0.73 -0.16 31 1 97 +1
30DEC26 62.50 P 1.12 1.12 1.12 1.04 -0.19 31 1 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.44 -0.12 31 0 110 0
30DEC26 67.50 P 0.00 0.00 0.00 1.93 -0.08 31 0 164 0
30DEC26 70.00 P 0.00 0.00 0.00 2.47 -0.11 30 0 216 0
30DEC26 72.50 P 0.00 0.00 0.00 3.12 -0.15 30 0 183 0
30DEC26 75.00 P 0.00 0.00 0.00 3.93 -0.13 29 0 196 0
30DEC26 77.50 P 0.00 0.00 0.00 4.86 -0.10 29 0 285 0
30DEC26 80.00 P 6.10 6.10 6.10 5.98 -0.03 29 1 1,100 +1
30DEC26 82.50 P 0.00 0.00 0.00 7.23 +0.05 29 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 8.64 +0.09 29 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 10.13 +0.02 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 11.99 +0.05 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 13.76 +0.41 29 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 15.65 +0.39 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.45 +0.24 28 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 19.53 +0.27 28 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.66 +0.28 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.84 +0.29 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.08 +0.31 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.36 +0.22 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.67 +0.21 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.02 +0.22 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.58 +0.22 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.02 +0.23 28 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.50 +0.25 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.00 +0.25 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.50 +0.25 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.53 +0.78 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.24 -0.05 31 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.29 -0.05 31 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.45 -0.06 31 0 130 0
30MAR27 55.00 P 0.00 0.00 0.00 0.65 -0.07 31 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 0.91 -0.08 31 0 12 0
30MAR27 60.00 P 0.00 0.00 0.00 1.26 -0.10 31 0 107 0
30MAR27 62.50 P 0.00 0.00 0.00 1.69 -0.11 31 0 33 0
30MAR27 65.00 P 0.00 0.00 0.00 2.19 -0.12 31 0 1,059 0
30MAR27 67.50 P 0.00 0.00 0.00 2.83 +0.05 31 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 3.39 -0.09 30 0 859 0
30MAR27 72.50 P 0.00 0.00 0.00 4.14 -0.10 30 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 5.05 -0.11 29 0 66 0
30MAR27 77.50 P 0.00 0.00 0.00 6.04 -0.09 29 0 108 0
30MAR27 80.00 P 0.00 0.00 0.00 7.18 -0.08 29 0 106 0
30MAR27 82.50 P 0.00 0.00 0.00 8.41 -0.05 29 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 9.80 -0.03 29 0 621 0
30MAR27 87.50 P 0.00 0.00 0.00 11.29 +0.03 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 12.95 +0.06 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.63 +0.20 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.46 +0.22 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.36 +0.24 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.35 +0.26 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.40 +0.29 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.51 +0.30 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.08 -0.33 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.85 +0.43 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.10 -0.05 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.17 +0.26 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.69 +0.23 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.02 -0.01 26 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 40.66 +0.25 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 43.07 +0.25 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 45.52 +0.25 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 48.53 +0.78 37 0 0 0
29JUN27 52.50 P 1.28 1.28 1.27 0.76 -0.21 31 2 6 +2
29JUN27 55.00 P 0.00 0.00 0.00 1.04 -0.25 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.41 -0.24 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.86 -0.27 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 2.36 -0.22 31 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 3.00 -0.23 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 3.70 -0.15 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.51 -0.06 31 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 5.44 +0.05 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 6.41 +0.10 31 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 7.47 +0.12 31 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.67 +0.17 31 0 0 0
29JUN27 82.50 P 9.76 9.76 9.76 9.95 +0.21 30 15 15 +15
29JUN27 85.00 P 11.62 11.62 11.16 11.35 +0.25 30 65 59 +40
29JUN27 87.50 P 0.00 0.00 0.00 12.60 -0.01 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 14.20 +0.02 30 0 0 0
29JUN27 92.50 P 16.13 16.13 16.13 15.89 +0.03 30 15 15 +15
29JUN27 95.00 P 0.00 0.00 0.00 17.64 +0.20 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.47 +0.08 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.37 +0.14 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.34 +0.37 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.35 +0.29 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.42 -0.02 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.53 +0.04 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.68 +0.31 29 0 0 0
TOTAL PUT 3,986 65,041 +1,806
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$ 4.80
29JUN26 3.70 C 0.00 0.00 0.00 1.11 -0.06 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.02 -0.05 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.83 -0.05 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.73 -0.07 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.65 -0.04 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.54 -0.08 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.48 -0.06 42 0 35 0
29JUN26 4.50 C 0.00 0.00 0.00 0.39 -0.08 38 0 5 0
29JUN26 4.60 C 0.35 0.35 0.35 0.33 -0.07 40 2 234 +2
29JUN26 4.70 C 0.00 0.00 0.00 0.28 -0.04 42 0 571 0
29JUN26 4.80 C 0.21 0.21 0.21 0.22 -0.05 40 2 149 -2
29JUN26 4.90 C 0.00 0.00 0.00 0.18 -0.04 41 0 57 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 494 0
29JUN26 5.25 C 0.08 0.08 0.08 0.08 -0.02 42 9 419 -9
29JUN26 5.50 C 0.04 0.04 0.03 0.04 -0.02 43 7 1,078 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 586 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,010 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.14 -0.04 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.05 -0.05 45 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.93 -0.08 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.87 -0.07 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.76 -0.08 36 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.70 -0.07 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.63 -0.07 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.56 -0.06 41 0 60 0
30JUL26 4.50 C 0.00 0.00 0.00 0.48 -0.07 39 0 66 0
30JUL26 4.60 C 0.00 0.00 0.00 0.43 -0.06 40 0 162 0
30JUL26 4.70 C 0.00 0.00 0.00 0.38 -0.05 41 0 11 0
30JUL26 4.80 C 0.35 0.35 0.35 0.33 -0.04 41 15 150 0
30JUL26 4.90 C 0.29 0.29 0.29 0.28 -0.04 41 15 57 +15
30JUL26 5.00 C 0.25 0.25 0.25 0.24 -0.04 41 20 98 +20
30JUL26 5.25 C 0.17 0.17 0.17 0.17 -0.02 42 9 203 -6
30JUL26 5.50 C 0.00 0.00 0.00 0.11 -0.02 42 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 -0.02 42 0 627 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 121 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 0.00 44 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.16 -0.07 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.08 -0.06 42 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.00 -0.05 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.92 -0.05 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.83 -0.08 41 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.75 -0.08 40 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.70 -0.06 42 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.62 -0.07 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.57 -0.06 42 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.51 -0.06 42 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.45 -0.05 41 0 15 0
28AUG26 4.80 C 0.48 0.48 0.44 0.41 -0.04 42 2 19 +2
28AUG26 4.90 C 0.00 0.00 0.00 0.36 -0.04 41 0 90 0
28AUG26 5.00 C 0.00 0.00 0.00 0.32 -0.04 41 0 30 0
28AUG26 5.25 C 0.24 0.24 0.24 0.24 -0.03 42 5 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.18 -0.02 43 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.13 -0.01 43 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.01 43 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.19 -0.08 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.11 -0.08 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.03 -0.07 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.95 -0.07 40 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.89 -0.06 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.82 -0.06 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.75 -0.06 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.69 -0.06 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.63 -0.06 41 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 -0.06 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.03 42 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 -0.03 42 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 -0.02 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 -0.02 42 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 -0.02 42 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.01 42 0 20 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.01 42 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 0.00 43 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 0.00 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 0.00 43 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.30 -0.08 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.24 -0.06 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.17 -0.05 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.10 -0.05 43 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 1.03 -0.05 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 -0.06 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 -0.06 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 -0.06 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 -0.06 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 -0.05 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.06 40 0 0 0
30DEC26 4.80 C 0.62 0.62 0.62 0.63 -0.02 41 15 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 -0.04 41 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 -0.04 41 0 12 0
30DEC26 5.25 C 0.45 0.45 0.45 0.45 -0.04 40 15 15 +15
30DEC26 5.50 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 -0.02 41 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.01 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.40 -0.06 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.34 -0.05 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.27 -0.05 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.20 -0.05 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.14 -0.05 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.08 -0.05 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.02 -0.05 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 -0.05 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 -0.05 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.86 -0.04 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.81 -0.04 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.74 -0.07 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.71 -0.05 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.67 -0.04 40 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 -0.04 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 -0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 -0.03 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 -0.02 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 40 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.37 -0.04 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.30 -0.05 42 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.24 -0.05 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.18 -0.05 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.13 -0.04 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.08 -0.04 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.02 -0.05 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.97 -0.05 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.93 -0.04 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.88 -0.04 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.83 -0.05 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.78 -0.05 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.69 -0.05 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.61 -0.04 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.47 -0.03 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 -0.02 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
TOTAL CALL 116 14,358 +37
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 419 0
29JUN26 4.10 P 0.03 0.03 0.03 0.02 -0.01 41 5 211 +5
29JUN26 4.20 P 0.03 0.03 0.03 0.04 0.00 45 1 380 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 42 0 517 0
29JUN26 4.40 P 0.08 0.08 0.08 0.07 0.00 42 11 193 -10
29JUN26 4.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 144 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 +0.01 42 0 274 0
29JUN26 4.70 P 0.16 0.16 0.16 0.17 0.00 42 5 172 +5
29JUN26 4.80 P 0.21 0.22 0.21 0.22 +0.02 42 10 574 +10
29JUN26 4.90 P 0.28 0.28 0.28 0.27 +0.01 41 5 300 +5
29JUN26 5.00 P 0.33 0.33 0.33 0.34 +0.03 42 10 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.53 +0.05 44 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.75 +0.05 48 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 0.99 +0.07 55 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.23 +0.07 60 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.46 +0.06 56 0 25 0
29JUN26 6.50 P 0.00 0.00 0.00 1.72 +0.07 70 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 1.97 +0.06 76 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.23 +0.07 88 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.48 +0.07 94 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.74 +0.08 105 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.98 +0.07 106 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.23 +0.07 111 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.49 +0.08 122 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.74 +0.08 127 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.98 +0.07 126 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.24 +0.08 137 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.49 +0.08 141 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.72 +0.06 132 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.97 +0.06 136 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 0.00 43 0 91 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 43 0 101 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 43 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 155 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 0.00 42 0 349 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 0.00 42 0 62 0
30JUL26 4.30 P 0.11 0.11 0.11 0.12 +0.01 43 93 303 +93
30JUL26 4.40 P 0.00 0.00 0.00 0.15 +0.01 42 0 12 0
30JUL26 4.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 40 0
30JUL26 4.60 P 0.00 0.00 0.00 0.22 +0.01 42 0 99 0
30JUL26 4.70 P 0.00 0.00 0.00 0.27 +0.02 42 0 43 0
30JUL26 4.80 P 0.32 0.32 0.32 0.32 +0.02 42 1 204 +1
30JUL26 4.90 P 0.00 0.00 0.00 0.37 +0.02 42 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.43 +0.02 42 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.62 +0.06 45 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.80 +0.05 43 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.01 +0.05 44 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.24 +0.05 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.50 +0.08 54 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.74 +0.08 57 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.97 +0.06 55 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.23 +0.07 63 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.48 +0.07 67 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.74 +0.08 75 0 0 0
28AUG26 3.70 P 0.05 0.05 0.05 0.05 +0.01 44 10 11 +10
28AUG26 3.80 P 0.00 0.00 0.00 0.06 0.00 43 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.08 +0.01 44 0 11 0
28AUG26 4.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.14 0.00 42 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.25 +0.02 43 0 38 0
28AUG26 4.60 P 0.00 0.00 0.00 0.29 +0.02 42 0 91 0
28AUG26 4.70 P 0.00 0.00 0.00 0.34 +0.02 43 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.39 +0.02 43 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.44 +0.02 42 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.50 +0.02 42 0 49 0
28AUG26 5.25 P 0.00 0.00 0.00 0.67 +0.04 43 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.85 +0.05 43 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.07 +0.05 46 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.28 +0.07 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.50 +0.05 45 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 1.74 +0.06 48 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.97 +0.05 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.23 +0.07 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.48 +0.07 57 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.74 +0.08 63 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 +0.01 42 0 352 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.01 42 0 223 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.01 42 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 231 0
29SEP26 4.10 P 0.16 0.16 0.16 0.16 +0.01 42 80 540 +80
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.02 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.03 43 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 +0.02 42 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 +0.03 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 +0.03 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 +0.03 42 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 +0.02 41 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 +0.02 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.72 +0.05 42 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.90 +0.05 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.10 +0.07 43 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 +0.06 44 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.54 +0.08 46 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 +0.09 47 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.99 +0.06 46 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.23 +0.07 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.48 +0.07 50 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.74 +0.08 56 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.98 +0.07 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.23 +0.07 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.49 +0.08 64 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.74 +0.08 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.98 +0.07 67 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.24 +0.08 72 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.49 +0.08 74 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.72 +0.06 71 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.97 +0.06 73 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 +0.01 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.01 40 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.01 41 0 80 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.02 41 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 +0.02 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.03 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 +0.03 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 +0.03 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.04 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.04 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 +0.04 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 +0.07 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 +0.08 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 +0.06 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 +0.07 42 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.49 +0.07 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.74 +0.08 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.98 +0.07 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.23 +0.07 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.49 +0.08 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.74 +0.08 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.98 +0.07 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.24 +0.08 58 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.49 +0.08 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.73 +0.07 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.98 +0.07 61 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 +0.01 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.23 +0.01 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 +0.01 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 +0.01 40 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 +0.01 39 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.38 +0.02 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.42 +0.02 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 +0.02 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 +0.02 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 +0.02 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.60 +0.02 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.71 +0.03 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 +0.02 39 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.04 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 +0.04 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 +0.04 40 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.45 +0.05 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.66 +0.07 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.86 +0.06 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.07 +0.06 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.28 +0.05 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 +0.05 40 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.76 +0.08 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.98 +0.07 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.24 +0.08 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.49 +0.08 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.74 +0.08 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.98 +0.07 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.24 +0.08 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.49 +0.08 52 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
29JUN27 4.00 P 0.36 0.36 0.36 0.37 +0.01 41 1 1 +1
29JUN27 4.10 P 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.45 +0.02 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.50 +0.03 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.59 +0.04 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.63 +0.02 40 0 0 0
29JUN27 4.70 P 0.65 0.68 0.65 0.68 +0.03 40 4 4 +4
29JUN27 4.80 P 0.00 0.00 0.00 0.74 +0.03 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.80 +0.04 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.86 +0.04 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.00 +0.04 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.17 +0.05 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.35 +0.05 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.53 +0.06 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.72 +0.06 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.92 +0.07 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.12 +0.06 39 0 0 0
TOTAL PUT 236 11,290 +204
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 115.90
29JUN26 72.50 C 0.00 0.00 0.00 43.57 -3.62 65 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.10 -3.56 66 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.64 -3.50 66 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.54 -2.96 82 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.10 -2.98 78 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.67 -3.10 75 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.28 -3.12 72 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.93 -3.15 69 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 24.67 -3.09 68 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 23.00 -2.58 74 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 20.37 -3.18 66 0 30 0
29JUN26 100.00 C 22.50 22.50 22.50 18.41 -3.14 66 2 62 0
29JUN26 102.50 C 0.00 0.00 0.00 16.55 -2.94 66 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 14.81 -2.50 66 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 13.18 -2.95 66 0 133 0
29JUN26 110.00 C 13.69 13.69 13.69 11.67 -2.02 66 1 52 +1
29JUN26 112.50 C 17.30 20.00 9.10 10.28 -2.77 66 6 74 -2
29JUN26 115.00 C 11.68 11.68 8.00 8.87 -2.80 65 14 75 +9
29JUN26 117.50 C 16.00 16.00 6.68 8.05 -2.35 67 8 169 -4
29JUN26 120.00 C 9.39 9.39 6.50 7.03 -2.21 67 16 203 +13
29JUN26 122.50 C 11.54 12.00 6.68 6.07 -2.11 67 22 124 +2
29JUN26 125.00 C 12.00 12.00 5.40 5.22 -1.99 67 32 232 +3
29JUN26 127.50 C 12.64 12.64 4.90 4.47 -1.87 67 8 11 +4
29JUN26 130.00 C 11.00 11.00 3.85 3.81 -1.75 67 177 583 +30
29JUN26 132.50 C 11.55 11.55 3.60 3.24 -1.62 67 74 67 -25
29JUN26 135.00 C 4.38 6.60 2.70 2.74 -1.49 67 25 54 +1
29JUN26 137.50 C 6.89 7.50 3.75 2.30 -1.38 66 9 75 -1
29JUN26 140.00 C 6.17 7.24 2.21 1.93 -1.26 66 72 259 +40
29JUN26 142.50 C 5.05 5.05 2.10 1.62 -1.13 66 6 76 +1
29JUN26 145.00 C 3.00 3.50 2.04 1.35 -1.02 66 4 64 -1
29JUN26 147.50 C 1.95 1.95 1.71 1.12 -0.92 66 19 126 +9
29JUN26 150.00 C 3.50 3.50 1.50 0.92 -0.83 66 11 405 +10
29JUN26 152.50 C 0.00 0.00 0.00 0.76 -0.74 66 0 32 0
29JUN26 155.00 C 0.00 0.00 0.00 0.63 -0.65 66 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.51 -0.58 66 0 4 0
29JUN26 160.00 C 3.00 3.00 1.10 0.42 -0.51 66 16 79 -11
29JUN26 162.50 C 3.51 3.51 1.17 0.34 -0.45 66 2 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.28 -0.39 66 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.23 -0.34 66 0 3 0
29JUN26 170.00 C 2.09 2.09 1.15 0.18 -0.28 66 16 57 +11
29JUN26 172.50 C 1.91 1.91 0.60 0.15 -0.24 66 35 52 +4
30JUL26 87.50 C 0.00 0.00 0.00 30.58 -3.07 64 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 28.96 -2.49 68 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 26.96 -2.50 68 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 25.05 -2.42 67 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 23.14 -2.43 66 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 21.76 -1.98 68 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 19.53 -2.47 64 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.98 -2.37 64 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 16.52 -2.27 64 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 15.15 -2.16 64 0 0 0
30JUL26 112.50 C 22.00 22.00 13.18 13.86 -1.83 64 4 7 +4
30JUL26 115.00 C 0.00 0.00 0.00 12.88 -1.73 66 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 11.82 -1.56 66 0 15 0
30JUL26 120.00 C 0.00 0.00 0.00 10.81 -1.43 66 0 5 0
30JUL26 122.50 C 0.00 0.00 0.00 9.82 -1.36 66 0 30 0
30JUL26 125.00 C 10.19 10.19 10.19 8.90 -1.29 66 1 28 +1
30JUL26 127.50 C 13.30 13.30 9.15 8.06 -1.22 66 2 2 +2
30JUL26 130.00 C 0.00 0.00 0.00 7.28 -1.15 66 0 46 0
30JUL26 132.50 C 9.49 9.49 9.49 6.57 -1.08 65 4 34 +4
30JUL26 135.00 C 8.78 10.70 6.95 5.92 -1.01 65 17 104 0
30JUL26 137.50 C 0.00 0.00 0.00 5.33 -0.95 65 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 4.79 -0.88 65 0 557 0
30JUL26 142.50 C 6.87 8.30 6.87 4.30 -0.82 65 20 30 +19
30JUL26 145.00 C 7.80 7.80 7.80 3.85 -0.77 65 15 18 +14
30JUL26 147.50 C 0.00 0.00 0.00 3.45 -0.71 65 0 0 0
30JUL26 150.00 C 5.20 6.03 5.20 3.09 -0.66 65 2 52 0
30JUL26 152.50 C 0.00 0.00 0.00 2.76 -0.61 65 0 54 0
30JUL26 155.00 C 0.00 0.00 0.00 2.46 -0.56 65 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 2.19 -0.52 65 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 1.95 -0.48 65 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 1.74 -0.44 65 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 1.55 -0.40 65 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 1.33 -0.41 64 0 0 0
30JUL26 170.00 C 3.71 3.71 3.71 1.22 -0.34 65 1 1 +1
30JUL26 172.50 C 3.03 3.03 3.03 1.05 -0.30 64 1 13 +1
28AUG26 87.50 C 0.00 0.00 0.00 32.41 -2.60 67 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 30.56 -2.71 67 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 28.77 -2.76 67 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.06 -2.35 67 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.55 -2.42 67 0 0 0
28AUG26 100.00 C 31.00 31.00 22.00 23.76 -2.11 66 3 3 +3
28AUG26 102.50 C 0.00 0.00 0.00 22.96 -1.74 70 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 21.22 -1.95 68 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 19.85 -1.87 68 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 18.74 -1.59 69 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 17.55 -0.71 69 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 16.09 -1.68 68 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 15.09 -1.50 68 0 15 0
28AUG26 120.00 C 17.54 17.54 13.50 14.15 -1.33 68 11 171 +4
28AUG26 122.50 C 0.00 0.00 0.00 13.19 -1.23 68 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 12.25 -1.18 68 0 0 0
28AUG26 127.50 C 16.00 16.00 16.00 11.38 -1.12 68 15 15 +15
28AUG26 130.00 C 15.08 15.08 15.08 10.55 -1.08 68 15 15 0
28AUG26 132.50 C 0.00 0.00 0.00 9.79 -1.02 68 0 60 0
28AUG26 135.00 C 13.03 13.03 13.03 9.07 -0.97 68 2 95 -2
28AUG26 137.50 C 11.14 11.27 11.14 8.40 -0.92 68 45 75 +45
28AUG26 140.00 C 0.00 0.00 0.00 7.54 -1.10 67 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 6.98 -0.80 67 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.45 -0.76 67 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.96 -0.72 67 0 0 0
28AUG26 150.00 C 8.27 8.27 8.27 5.50 -0.68 67 1 1 +1
28AUG26 152.50 C 0.00 0.00 0.00 5.08 -0.64 67 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 4.69 -0.60 67 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 4.33 -0.56 67 0 0 0
28AUG26 160.00 C 6.60 6.60 6.60 3.99 -0.53 67 1 1 +1
29SEP26 72.50 C 0.00 0.00 0.00 45.76 -2.87 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.66 -3.24 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.62 -3.14 66 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.64 -2.77 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.71 -2.68 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.85 -2.59 66 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.04 -2.33 66 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.30 -2.57 66 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.63 -2.33 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.01 -2.24 66 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 27.41 -2.16 66 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.25 -1.78 67 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 24.56 -1.92 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.89 -1.00 69 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.29 -1.81 68 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 21.24 -1.38 68 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.93 -1.49 68 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 18.59 -1.81 67 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 17.59 -1.57 67 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 16.65 -1.51 67 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 15.68 -1.44 67 0 6 0
29SEP26 125.00 C 17.50 17.50 15.00 14.85 -1.24 68 15 53 +14
29SEP26 127.50 C 0.00 0.00 0.00 13.96 -1.25 68 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 13.12 -1.20 68 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 12.33 -1.15 67 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 11.58 -1.11 67 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 10.88 -1.06 67 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 10.21 -1.02 67 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 9.58 -0.98 67 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 8.73 -1.19 66 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 8.43 -0.90 67 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.68 -1.08 66 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 7.20 -1.03 66 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 6.95 -0.78 67 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 6.51 -0.75 67 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.92 -0.90 66 0 0 0
29SEP26 162.50 C 8.16 8.16 8.16 5.55 -0.85 66 1 1 +1
29SEP26 165.00 C 0.00 0.00 0.00 5.20 -0.81 66 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 4.87 -0.77 66 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 4.56 -0.58 66 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 4.27 -0.55 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.01 -2.09 63 0 0 0
30DEC26 75.00 C 50.00 50.00 50.00 46.12 -2.07 63 1 1 +1
30DEC26 77.50 C 0.00 0.00 0.00 44.28 -2.05 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.50 -2.83 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.77 -2.00 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.09 -2.69 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.47 -2.46 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.91 -2.39 63 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 34.40 -2.33 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.94 -2.28 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.53 -2.24 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.18 -2.20 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.88 -2.17 63 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 27.63 -2.14 63 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 26.42 -2.14 63 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 25.27 -2.12 63 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 24.16 -2.11 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.09 -2.12 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 22.07 -2.11 63 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 21.69 -1.57 64 182 214 +163
30DEC26 122.50 C 0.00 0.00 0.00 20.75 -1.54 64 182 182 +182
30DEC26 125.00 C 0.00 0.00 0.00 19.83 -1.50 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.94 -1.46 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.09 -1.43 64 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 17.28 -1.39 64 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 16.51 -1.35 64 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 15.76 -1.32 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.05 -1.29 64 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 14.38 -1.25 64 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 13.73 -1.21 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.11 -1.18 64 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 12.52 -1.15 64 0 2 0
30DEC26 152.50 C 16.78 16.78 16.78 11.60 -1.47 63 1 2 +1
30DEC26 155.00 C 0.00 0.00 0.00 11.41 -1.09 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.90 -1.05 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 10.40 -1.03 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 9.93 -1.00 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 9.49 -0.96 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 9.06 -0.94 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.40 -1.16 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 8.02 -1.12 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 50.05 -1.97 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 48.29 -1.95 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 46.59 -2.90 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.94 -1.88 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.33 -1.86 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.78 -1.83 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.27 -2.65 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.82 -2.59 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.41 -1.74 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.05 -1.70 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.73 -1.68 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.46 -1.64 61 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.23 -1.61 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 31.05 -1.58 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.91 -1.54 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.80 -1.52 61 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.87 -2.01 61 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.92 -1.95 61 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 26.00 -1.90 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 25.13 -1.82 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 24.58 -1.39 62 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.67 -1.36 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.79 -1.34 62 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.95 -1.30 62 0 10 0
30MAR27 132.50 C 0.00 0.00 0.00 21.14 -1.27 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.36 -1.24 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 19.61 -1.21 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 18.89 -1.18 62 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 18.19 -1.15 62 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 17.52 -1.13 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 16.88 -1.10 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 16.26 -1.07 62 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 15.21 -1.50 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 14.65 -1.46 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 14.12 -1.41 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 13.60 -1.37 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 13.11 -1.33 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 12.63 -1.29 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 12.17 -1.26 61 0 0 0
30MAR27 170.00 C 15.00 15.00 15.00 11.73 -0.84 61 1 2 +1
30MAR27 172.50 C 0.00 0.00 0.00 11.31 -1.18 61 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 42.92 -1.74 60 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 41.55 -1.71 60 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.23 -1.67 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.94 -1.65 60 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.70 -1.61 60 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.50 -2.72 60 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 35.33 -1.56 60 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 34.21 -1.52 60 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 33.11 -1.50 60 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 32.06 -1.47 60 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 31.04 -1.44 60 0 0 0
29JUN27 115.00 C 31.40 31.40 31.40 30.05 -1.41 60 1 1 +1
29JUN27 117.50 C 0.00 0.00 0.00 29.10 -2.29 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 28.18 -1.35 60 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 27.29 -1.32 60 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 26.42 -2.13 60 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 26.36 -1.30 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 25.53 -1.27 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 24.73 -1.24 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 23.95 - 61 0 0 -
29JUN27 137.50 C 0.00 0.00 0.00 23.20 - 61 0 0 -
29JUN27 140.00 C 0.00 0.00 0.00 22.48 - 61 0 0 -
TOTAL CALL 1,119 6,828 +571
29JUN26 72.50 P 0.14 0.14 0.14 0.03 -0.03 67 2 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.04 66 0 2 0
29JUN26 77.50 P 0.18 0.18 0.18 0.09 -0.06 67 15 21 +10
29JUN26 80.00 P 0.00 0.00 0.00 0.14 -0.09 66 0 3 0
29JUN26 82.50 P 0.34 0.34 0.34 0.22 -0.12 66 3 19 +3
29JUN26 85.00 P 0.40 0.50 0.40 0.34 -0.14 66 11 15 0
29JUN26 87.50 P 0.42 0.53 0.42 0.50 -0.18 66 19 67 +14
29JUN26 90.00 P 0.58 0.64 0.51 0.68 -0.26 65 5 57 0
29JUN26 92.50 P 0.00 0.00 0.00 0.95 -0.22 65 0 34 0
29JUN26 95.00 P 0.83 1.35 0.83 1.30 -0.25 65 4 108 +4
29JUN26 97.50 P 1.00 1.60 1.00 1.73 -0.27 65 11 191 +2
29JUN26 100.00 P 1.00 2.30 1.00 2.23 -0.28 65 28 74 +9
29JUN26 102.50 P 1.35 2.60 1.35 2.87 -0.29 65 8 73 -2
29JUN26 105.00 P 1.80 3.80 1.80 3.60 -0.26 65 23 51 +9
29JUN26 107.50 P 2.25 4.29 2.25 4.42 -0.27 65 20 41 +17
29JUN26 110.00 P 2.31 5.50 2.30 5.41 -0.20 64 36 53 -1
29JUN26 112.50 P 4.02 6.49 4.02 6.47 -0.16 64 25 349 +21
29JUN26 115.00 P 4.28 7.86 4.20 7.72 -0.05 64 60 207 +43
29JUN26 117.50 P 5.55 9.34 5.55 8.99 +0.02 64 123 232 +89
29JUN26 120.00 P 8.30 10.41 7.30 10.49 +0.13 64 22 66 +22
29JUN26 122.50 P 10.50 10.50 10.00 12.25 +0.53 65 5 30 +5
29JUN26 125.00 P 12.27 13.77 9.60 14.36 +1.08 69 27 38 +21
29JUN26 127.50 P 0.00 0.00 0.00 15.74 +0.75 66 0 8 0
29JUN26 130.00 P 12.90 12.90 12.52 17.58 +0.52 66 18 39 +14
29JUN26 132.50 P 0.00 0.00 0.00 19.53 +0.78 66 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 21.53 +0.84 66 0 4 0
29JUN26 137.50 P 0.00 0.00 0.00 24.02 +1.32 70 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 26.16 +1.40 70 0 26 0
29JUN26 142.50 P 0.00 0.00 0.00 27.99 +1.25 66 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 30.16 +1.15 65 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 32.41 +1.19 65 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 34.76 +1.34 65 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 36.98 +1.42 62 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 39.31 +1.49 60 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 41.66 +1.45 55 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 44.34 +1.93 66 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 46.77 +2.07 66 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 49.22 +2.23 66 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 51.68 +1.94 66 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 54.15 +1.99 66 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 56.63 +2.03 66 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 1.82 +0.13 64 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 2.20 +0.10 64 0 1 0
30JUL26 92.50 P 1.77 3.00 1.77 2.72 +0.05 64 2 2 +2
30JUL26 95.00 P 0.00 0.00 0.00 3.30 +0.24 64 0 1 0
30JUL26 97.50 P 3.75 3.75 3.75 3.98 +0.25 63 1 17 +1
30JUL26 100.00 P 3.38 5.16 3.20 4.71 +0.20 63 4 7 +3
30JUL26 102.50 P 3.20 3.20 3.20 5.56 +0.32 63 1 4 +1
30JUL26 105.00 P 3.60 7.10 3.60 6.45 +0.42 63 3 13 +2
30JUL26 107.50 P 7.35 7.80 7.35 7.49 +0.42 63 2 31 +2
30JUL26 110.00 P 7.60 9.50 7.00 8.64 +0.63 64 5 14 +5
30JUL26 112.50 P 0.00 0.00 0.00 9.92 +0.83 64 0 48 0
30JUL26 115.00 P 9.70 9.70 9.70 11.15 +0.82 64 1 5 +1
30JUL26 117.50 P 11.35 11.35 11.35 12.58 +0.91 64 1 16 +1
30JUL26 120.00 P 9.00 14.30 9.00 14.17 +1.10 64 2 84 0
30JUL26 122.50 P 0.00 0.00 0.00 15.75 +1.02 65 0 12 0
30JUL26 125.00 P 14.29 14.29 14.29 17.41 +0.96 65 15 39 +15
30JUL26 127.50 P 0.00 0.00 0.00 18.97 +1.05 64 0 3 0
30JUL26 130.00 P 16.30 16.30 16.30 20.54 +1.05 63 15 16 +14
30JUL26 132.50 P 0.00 0.00 0.00 22.69 +1.02 65 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 24.45 +0.85 65 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 26.57 +1.07 66 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 28.76 +1.58 67 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 30.84 +1.46 68 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 32.78 +1.38 67 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 34.96 +1.60 68 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 37.00 +1.47 67 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 39.04 +1.47 66 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 41.15 +1.24 65 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 43.39 +1.41 66 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.54 +1.53 64 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 47.85 +1.62 64 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 50.16 +1.69 64 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 52.49 +1.60 64 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 54.86 +1.74 64 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 57.24 +1.95 64 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 3.48 +0.37 67 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.11 +0.46 67 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 4.83 +0.52 67 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 5.55 +0.54 67 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 6.25 +0.49 66 0 0 0
28AUG26 100.00 P 4.68 7.00 4.68 7.13 +0.50 65 8 12 +8
28AUG26 102.50 P 0.00 0.00 0.00 8.07 +0.56 65 0 5 0
28AUG26 105.00 P 8.50 8.50 8.50 9.13 +0.63 65 1 9 +1
28AUG26 107.50 P 0.00 0.00 0.00 10.20 +0.64 65 0 1 0
28AUG26 110.00 P 8.40 8.40 8.40 11.44 +0.82 65 1 14 +1
28AUG26 112.50 P 0.00 0.00 0.00 12.76 +0.92 65 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 14.11 +0.73 66 0 0 0
28AUG26 117.50 P 13.30 13.30 13.30 15.56 +1.12 66 15 15 +15
28AUG26 120.00 P 14.59 16.70 14.59 17.17 +1.34 66 91 102 +91
28AUG26 122.50 P 16.02 17.27 16.01 18.73 +1.44 67 122 122 +122
28AUG26 125.00 P 17.57 18.59 17.57 20.43 +1.58 67 44 46 +44
28AUG26 127.50 P 19.28 20.21 19.23 22.63 +2.13 70 40 40 +40
28AUG26 130.00 P 20.70 21.90 20.70 23.67 +1.47 67 51 52 +51
28AUG26 132.50 P 0.00 0.00 0.00 25.40 +1.50 67 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 27.13 +1.43 66 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 28.94 +1.39 66 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 30.87 +1.44 66 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 33.19 +1.83 68 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 35.03 +1.71 68 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 36.85 +1.54 67 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 39.33 +1.99 69 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 40.95 +1.56 67 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 43.07 +1.61 67 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 45.20 +1.19 67 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.34 +1.40 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.74 +0.11 66 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 2.14 +0.17 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.57 +0.23 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.06 +0.30 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.64 +0.34 66 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 4.22 +0.36 66 0 14 0
29SEP26 87.50 P 0.00 0.00 0.00 4.94 +0.48 66 0 8 0
29SEP26 90.00 P 4.23 5.25 4.23 5.68 +0.50 66 3 5 +3
29SEP26 92.50 P 5.56 5.56 5.56 6.44 +0.54 66 1 1 +1
29SEP26 95.00 P 6.26 6.26 5.94 7.14 +0.43 65 2 4 +1
29SEP26 97.50 P 0.00 0.00 0.00 8.04 +0.44 65 0 14 0
29SEP26 100.00 P 8.00 8.64 8.00 8.97 +0.47 65 2 47 +1
29SEP26 102.50 P 0.00 0.00 0.00 10.05 +0.56 65 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 11.14 +0.57 65 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 12.29 +0.64 65 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 13.59 +0.80 65 0 21 0
29SEP26 112.50 P 0.00 0.00 0.00 14.92 +0.86 65 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 16.34 +1.01 65 0 211 0
29SEP26 117.50 P 0.00 0.00 0.00 17.83 +1.22 65 0 108 0
29SEP26 120.00 P 16.50 18.97 15.71 19.41 +1.38 66 30 34 +28
29SEP26 122.50 P 16.76 18.93 16.76 20.63 +1.13 65 43 47 +43
29SEP26 125.00 P 17.87 19.89 17.87 22.29 +1.15 65 53 53 +53
29SEP26 127.50 P 20.36 21.03 20.36 24.44 +1.66 67 23 23 +23
29SEP26 130.00 P 22.21 22.21 22.21 25.96 +1.57 66 9 11 +9
29SEP26 132.50 P 0.00 0.00 0.00 27.93 +1.71 67 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 29.39 +1.39 66 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 31.27 +1.17 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 32.89 +0.91 65 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 35.09 +1.16 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.42 +1.76 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.76 +0.95 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.05 +1.39 67 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 42.79 +1.45 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.82 +1.15 66 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.85 +0.82 66 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.99 +1.06 66 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.14 +1.25 66 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 53.28 +1.09 66 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 55.43 +1.34 66 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.59 +0.87 66 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 59.84 +1.33 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.43 +0.15 62 0 22 0
30DEC26 75.00 P 0.00 0.00 0.00 4.02 +0.15 62 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 4.75 +0.16 63 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.27 +0.07 62 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 6.20 +0.41 63 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.76 +0.02 62 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 7.56 +0.27 62 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 8.75 +0.32 63 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 9.41 +0.03 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.66 +0.63 63 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 11.77 +0.45 63 0 59 0
30DEC26 100.00 P 0.00 0.00 0.00 12.53 +0.43 61 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 13.68 +0.46 61 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 14.91 +0.57 62 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 16.23 +0.74 62 0 46 0
30DEC26 110.00 P 17.50 17.50 17.50 17.59 +0.79 62 1 18 +1
30DEC26 112.50 P 19.95 19.95 19.95 19.00 +0.90 62 2 34 0
30DEC26 115.00 P 0.00 0.00 0.00 20.46 +1.04 62 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 21.95 +1.22 62 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 23.55 +1.36 62 182 197 +180
30DEC26 122.50 P 0.00 0.00 0.00 25.14 +1.42 62 182 182 +182
30DEC26 125.00 P 0.00 0.00 0.00 26.79 +1.53 63 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 28.51 +1.61 63 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.10 +1.52 63 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 31.87 +1.68 63 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.69 +1.74 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.54 +1.79 64 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.91 +1.32 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.77 +1.32 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.67 +0.92 63 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 42.56 +0.99 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.46 +0.95 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 46.36 +0.89 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.03 +1.57 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.33 +0.87 63 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.37 +0.89 63 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.41 +0.88 63 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.45 +0.86 63 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.50 +0.83 63 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.56 +0.75 63 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 62.71 +0.80 63 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.15 +0.23 61 0 12 0
30MAR27 75.00 P 0.00 0.00 0.00 5.83 +0.43 61 0 6 0
30MAR27 77.50 P 0.00 0.00 0.00 6.62 +0.32 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.42 +0.53 61 0 9 0
30MAR27 82.50 P 0.00 0.00 0.00 8.22 +0.33 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.89 +0.42 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.14 +0.43 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.79 +0.10 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 11.75 +0.08 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.27 +0.57 61 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.01 +0.55 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.15 +0.55 59 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 16.42 +0.68 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.70 +0.82 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.05 +0.88 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.44 +0.94 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.89 +1.06 60 0 0 0
30MAR27 115.00 P 23.30 23.30 23.30 23.37 +1.20 60 2 2 +2
30MAR27 117.50 P 0.00 0.00 0.00 24.90 +1.34 60 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 26.49 +1.29 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.08 +1.32 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.72 +1.35 60 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 31.41 +1.55 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.94 +1.40 61 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 34.73 +1.48 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.47 +1.29 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 38.22 +1.21 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.97 +1.07 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 41.73 +1.08 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 43.52 +1.11 61 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 46.42 +1.92 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 47.34 +0.92 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 49.25 +1.26 61 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.17 +1.05 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.09 +1.01 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.02 +0.95 61 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.99 +1.32 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.04 +1.43 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.09 +1.43 61 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.15 +1.43 61 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 65.21 +0.97 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.26 +0.46 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.28 +0.48 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.46 +1.02 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.66 +0.61 60 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.86 +0.61 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.63 +0.18 59 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.95 +0.86 59 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.32 +0.95 59 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.73 +1.03 59 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.11 +1.03 59 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.68 +1.09 59 0 0 0
29JUN27 115.00 P 25.00 25.00 25.00 26.21 +1.15 60 1 1 +1
29JUN27 117.50 P 0.00 0.00 0.00 27.73 +1.16 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 29.32 +1.21 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.94 +1.25 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.60 +1.29 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 34.28 +1.32 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 36.00 +1.36 60 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 37.70 +1.34 60 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 39.22 - 60 0 0 -
29JUN27 137.50 P 0.00 0.00 0.00 40.99 - 60 0 0 -
29JUN27 140.00 P 0.00 0.00 0.00 42.76 - 60 0 0 -
TOTAL PUT 1,426 4,863 +1,228
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$ 122.80
05JUN26 97.50 C 0.00 0.00 0.00 25.79 - 145 0 0 -
05JUN26 100.00 C 0.00 0.00 0.00 23.31 +1.73 133 0 60 0
05JUN26 102.50 C 0.00 0.00 0.00 20.33 +1.88 52 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 17.83 +1.87 39 0 30 0
05JUN26 107.50 C 0.00 0.00 0.00 15.33 +1.85 0 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 12.84 +1.47 41 0 30 0
05JUN26 112.50 C 0.00 0.00 0.00 10.37 +1.68 41 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 7.97 +1.27 40 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 5.91 +1.18 46 0 1 0
05JUN26 120.00 C 4.20 4.80 3.70 3.92 +0.81 43 209 186 -13
05JUN26 122.50 C 2.25 3.19 2.15 2.35 +0.45 42 336 998 -62
05JUN26 125.00 C 1.26 2.03 1.18 1.26 +0.19 42 2,935 2,923 +414
05JUN26 127.50 C 0.63 1.15 0.63 0.59 +0.04 41 1,275 6,023 +286
05JUN26 130.00 C 0.44 0.62 0.36 0.25 -0.01 41 1,730 4,319 +1,035
05JUN26 132.50 C 0.21 0.37 0.20 0.09 -0.02 41 584 1,641 +127
05JUN26 135.00 C 0.18 0.20 0.12 0.03 -0.02 41 247 698 +197
05JUN26 137.50 C 0.12 0.13 0.10 0.01 -0.01 42 24 118 -4
05JUN26 140.00 C 0.10 0.10 0.07 0.01 0.00 48 7 291 +6
05JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
05JUN26 145.00 C 0.04 0.04 0.04 0.01 0.00 59 60 277 +60
05JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
05JUN26 150.00 C 0.04 0.04 0.04 0.01 0.00 70 2 18 -2
12JUN26 97.50 C 0.00 0.00 0.00 25.96 - 97 0 0 -
12JUN26 100.00 C 0.00 0.00 0.00 23.49 - 90 0 0 -
12JUN26 102.50 C 0.00 0.00 0.00 20.98 - 81 0 0 -
12JUN26 105.00 C 0.00 0.00 0.00 17.88 - 39 0 0 -
12JUN26 107.50 C 0.00 0.00 0.00 15.41 - 39 0 0 -
12JUN26 110.00 C 13.23 13.23 13.23 12.98 - 38 30 30 -
12JUN26 112.50 C 0.00 0.00 0.00 10.63 - 38 0 0 -
12JUN26 115.00 C 0.00 0.00 0.00 8.68 - 43 0 0 -
12JUN26 117.50 C 0.00 0.00 0.00 6.62 - 41 0 0 -
12JUN26 120.00 C 0.00 0.00 0.00 4.83 - 40 0 0 -
12JUN26 122.50 C 3.12 3.95 3.12 3.38 - 39 52 32 -
12JUN26 125.00 C 2.68 2.70 2.15 2.24 - 39 432 152 -
12JUN26 127.50 C 1.60 1.89 1.57 1.42 - 39 327 57 -
12JUN26 130.00 C 0.98 1.32 0.94 0.85 - 39 564 412 -
12JUN26 132.50 C 0.65 0.90 0.65 0.49 - 39 344 284 -
12JUN26 135.00 C 0.48 0.57 0.45 0.26 - 38 79 49 -
12JUN26 137.50 C 0.31 0.40 0.31 0.14 - 39 50 50 -
12JUN26 140.00 C 0.23 0.28 0.22 0.07 - 39 112 112 -
12JUN26 142.50 C 0.18 0.20 0.18 0.04 - 40 44 44 -
29JUN26 60.00 C 0.00 0.00 0.00 63.30 +1.54 163 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 60.97 +1.71 162 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.47 +1.70 154 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 55.81 +1.54 140 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.31 +1.54 132 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.00 +1.73 133 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.47 +1.70 124 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 45.72 +1.44 108 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 43.19 +1.41 100 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 40.70 +1.42 95 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 38.49 +1.70 98 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 35.68 +1.39 82 0 22 0
29JUN26 90.00 C 34.00 34.00 34.00 33.23 +1.44 78 4 281 0
29JUN26 92.50 C 0.00 0.00 0.00 31.00 +1.70 80 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 28.62 +1.86 76 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 26.01 +1.81 68 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 23.49 +1.84 62 0 2,802 0
29JUN26 102.50 C 0.00 0.00 0.00 20.98 +2.40 56 0 42 0
29JUN26 105.00 C 19.18 19.18 18.95 17.95 +1.74 36 3 328 0
29JUN26 107.50 C 0.00 0.00 0.00 15.56 +1.62 36 0 3,420 0
29JUN26 110.00 C 0.00 0.00 0.00 13.28 +1.13 36 1 841 -1
29JUN26 112.50 C 12.00 12.00 12.00 11.48 +1.36 40 1 675 0
29JUN26 115.00 C 9.00 10.00 9.00 9.42 +1.11 38 154 3,959 -52
29JUN26 117.50 C 8.35 8.35 7.42 7.71 +1.00 38 42 1,482 +12
29JUN26 120.00 C 6.78 6.98 6.00 6.16 +0.83 37 132 9,085 -82
29JUN26 122.50 C 4.62 5.51 4.59 4.84 +0.67 37 698 2,976 -69
29JUN26 125.00 C 3.45 4.35 3.45 3.74 +0.54 37 293 8,558 +31
29JUN26 127.50 C 2.80 3.45 2.80 2.83 +0.40 37 162 4,523 +47
29JUN26 130.00 C 2.21 2.73 2.17 2.11 +0.30 37 1,263 11,178 +542
29JUN26 132.50 C 1.74 2.10 1.62 1.54 +0.21 36 509 8,366 +213
29JUN26 135.00 C 1.35 1.66 1.35 1.10 +0.14 36 1,092 17,797 +309
29JUN26 137.50 C 1.12 1.30 1.09 0.77 +0.09 36 518 6,643 -105
29JUN26 140.00 C 0.75 1.04 0.75 0.53 +0.06 36 704 11,404 -68
29JUN26 142.50 C 0.75 0.81 0.68 0.37 +0.05 36 479 12,037 +110
29JUN26 145.00 C 0.54 0.65 0.54 0.25 +0.03 36 244 9,714 +24
29JUN26 147.50 C 0.51 0.54 0.45 0.16 +0.01 36 303 5,821 -15
29JUN26 150.00 C 0.41 0.43 0.37 0.11 +0.01 36 400 20,936 +334
29JUN26 152.50 C 0.36 0.36 0.33 0.07 0.00 37 28 2,730 -4
29JUN26 155.00 C 0.27 0.29 0.27 0.04 0.00 36 8 4,042 +4
29JUN26 157.50 C 0.27 0.27 0.22 0.03 0.00 37 22 2,190 -17
29JUN26 160.00 C 0.23 0.23 0.19 0.02 0.00 37 469 14,211 +179
29JUN26 162.50 C 0.15 0.19 0.15 0.01 0.00 36 65 4,406 +61
29JUN26 165.00 C 0.16 0.17 0.15 0.01 0.00 38 174 9,313 -1
29JUN26 167.50 C 0.15 0.15 0.14 0.01 0.00 40 65 3,786 -1
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 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 0.10 0.10 0.10 0.01 0.00 45 22 15,350 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 831 0
29JUN26 180.00 C 0.09 0.09 0.09 0.01 0.00 48 80 7,707 0
29JUN26 182.50 C 0.06 0.06 0.06 0.01 0.00 49 10 1,302 +9
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8,899 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,017 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 654 0
29JUN26 200.00 C 0.04 0.04 0.04 0.01 0.00 60 1 2,620 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,345 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,388 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,288 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 70 0 806 0
29JUN26 225.00 C 0.01 0.01 0.01 0.01 0.00 72 20 694 +20
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,086 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,373 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 79 0 883 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 87 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 89 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 91 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 93 0 199 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 97 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 100 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 102 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 63.54 +1.61 123 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 60.97 +1.54 114 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 58.47 +1.54 109 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 55.81 +1.38 99 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 53.35 +1.41 94 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 51.00 +1.56 93 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 48.48 +1.54 87 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 45.87 +1.43 80 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 43.46 +1.51 77 0 9 0
30JUL26 82.50 C 0.00 0.00 0.00 40.98 +1.62 73 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 38.49 +1.53 68 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 35.88 +1.42 62 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 33.48 +1.56 60 0 60 0
30JUL26 92.50 C 0.00 0.00 0.00 31.00 +1.70 56 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 28.62 +1.80 53 0 150 0
30JUL26 97.50 C 0.00 0.00 0.00 26.18 +1.78 49 0 120 0
30JUL26 100.00 C 0.00 0.00 0.00 23.70 +1.63 46 0 62 0
30JUL26 102.50 C 0.00 0.00 0.00 21.50 +2.26 44 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 18.72 +1.54 38 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 16.69 +1.44 38 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 14.81 +1.37 38 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 13.05 +1.30 38 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 11.40 +0.85 38 0 1,354 0
30JUL26 117.50 C 0.00 0.00 0.00 10.21 +1.09 39 0 120 0
30JUL26 120.00 C 8.48 9.26 8.33 8.83 +1.03 39 180 3,161 -17
30JUL26 122.50 C 7.84 7.86 7.14 7.55 +0.88 39 203 1,555 +81
30JUL26 125.00 C 6.13 6.90 6.13 6.42 +0.78 39 412 5,787 -251
30JUL26 127.50 C 5.71 5.74 5.50 5.45 +0.74 38 445 3,744 +297
30JUL26 130.00 C 4.99 5.14 4.57 4.55 +0.59 38 208 4,070 +52
30JUL26 132.50 C 4.04 4.35 4.04 3.81 +0.53 38 110 2,213 +22
30JUL26 135.00 C 3.00 3.71 3.00 3.16 +0.46 38 289 6,449 +112
30JUL26 137.50 C 3.20 3.20 2.81 2.58 +0.36 38 334 3,593 +4
30JUL26 140.00 C 2.39 2.75 2.39 2.13 +0.35 38 769 8,096 +470
30JUL26 142.50 C 1.84 2.32 1.84 1.72 +0.26 38 330 1,917 +198
30JUL26 145.00 C 1.92 2.00 1.74 1.40 +0.23 38 45 2,624 -20
30JUL26 147.50 C 1.53 1.71 1.52 1.12 +0.18 38 38 1,735 +3
30JUL26 150.00 C 1.43 1.48 1.34 0.89 +0.15 38 81 6,658 +21
30JUL26 152.50 C 1.12 1.20 1.12 0.71 +0.12 38 11 1,484 +9
30JUL26 155.00 C 1.00 1.07 1.00 0.56 +0.10 38 29 2,435 +26
30JUL26 157.50 C 0.89 0.89 0.89 0.44 +0.08 38 2 1,307 0
30JUL26 160.00 C 0.72 0.81 0.70 0.34 +0.06 38 53 4,064 +16
30JUL26 162.50 C 0.70 0.75 0.65 0.27 +0.05 38 34 983 +10
30JUL26 165.00 C 0.60 0.60 0.54 0.21 +0.04 38 269 2,138 +46
30JUL26 167.50 C 0.00 0.00 0.00 0.16 +0.03 38 0 3,110 0
30JUL26 170.00 C 0.48 0.49 0.48 0.12 +0.02 38 104 659 0
30JUL26 172.50 C 0.00 0.00 0.00 0.10 +0.02 38 0 256 0
30JUL26 175.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 1,449 0
30JUL26 177.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 282 0
30JUL26 180.00 C 0.34 0.34 0.34 0.05 +0.01 38 30 590 +30
30JUL26 182.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 196 0
30JUL26 185.00 C 0.25 0.25 0.25 0.03 +0.01 39 1 199 0
30JUL26 187.50 C 0.23 0.23 0.23 0.02 +0.01 38 8 82 0
30JUL26 190.00 C 0.19 0.19 0.19 0.01 0.00 37 51 194 +51
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 127 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
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 0.00 0.00 0.00 0.01 0.00 44 0 578 0
28AUG26 60.00 C 0.00 0.00 0.00 63.54 +1.61 100 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 61.04 +1.61 95 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 58.54 +1.61 90 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 56.05 +1.62 85 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 53.55 +1.61 81 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 51.05 +1.61 76 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 48.54 +1.60 72 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 46.06 +1.62 68 0 0 0
28AUG26 80.00 C 43.25 43.25 43.25 43.58 +1.63 64 1 1 +1
28AUG26 82.50 C 0.00 0.00 0.00 41.16 +1.80 61 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 38.49 +1.51 55 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 36.03 +1.45 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 33.67 +1.51 50 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 31.36 +1.57 48 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 29.09 +1.59 47 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 26.90 +1.60 46 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 24.76 +1.55 45 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 22.73 +2.17 44 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 20.19 +1.46 40 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 18.36 +1.38 40 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 16.66 +1.34 40 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 15.00 +0.79 40 0 31 0
28AUG26 115.00 C 0.00 0.00 0.00 13.93 +1.24 42 0 3 0
28AUG26 117.50 C 0.00 0.00 0.00 12.45 +1.08 41 0 32 0
28AUG26 120.00 C 11.00 11.41 10.87 11.14 +1.08 41 70 271 +70
28AUG26 122.50 C 10.10 10.10 10.10 9.89 +0.94 41 8 377 +8
28AUG26 125.00 C 8.94 9.18 8.94 8.78 +0.91 41 66 1,783 +65
28AUG26 127.50 C 0.00 0.00 0.00 7.73 +0.78 41 0 1,119 0
28AUG26 130.00 C 0.00 0.00 0.00 6.82 +0.77 41 0 1,878 0
28AUG26 132.50 C 6.08 6.50 5.99 5.96 +0.64 41 104 2,552 -20
28AUG26 135.00 C 5.83 5.83 5.55 5.23 +0.64 40 61 1,350 -27
28AUG26 137.50 C 5.16 5.16 5.04 4.52 +0.50 40 185 730 +65
28AUG26 140.00 C 4.60 4.60 4.29 3.96 +0.50 40 84 1,130 -1
28AUG26 142.50 C 3.90 4.02 3.83 3.39 +0.39 40 15 742 +13
28AUG26 145.00 C 0.00 0.00 0.00 2.96 +0.39 40 0 1,306 0
28AUG26 147.50 C 3.17 3.20 3.17 2.53 +0.33 40 90 1,258 +65
28AUG26 150.00 C 2.80 2.81 2.63 2.18 +0.29 40 329 5,866 +327
28AUG26 152.50 C 0.00 0.00 0.00 1.87 +0.27 40 0 2,492 0
28AUG26 155.00 C 2.16 2.16 2.16 1.58 +0.20 40 10 2,594 +10
28AUG26 157.50 C 2.06 2.06 1.97 1.36 +0.20 40 2 398 +2
28AUG26 160.00 C 1.69 1.82 1.69 1.14 +0.16 40 3 1,523 0
28AUG26 162.50 C 1.65 1.65 1.56 0.98 +0.15 40 5 960 +2
28AUG26 165.00 C 1.45 1.45 1.45 0.83 +0.14 40 2 1,426 0
28AUG26 167.50 C 0.00 0.00 0.00 0.69 +0.10 40 0 290 0
28AUG26 170.00 C 1.19 1.19 1.13 0.59 +0.10 40 8 268 +7
28AUG26 172.50 C 1.00 1.00 1.00 0.49 +0.08 40 45 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.41 +0.06 40 0 546 0
28AUG26 177.50 C 0.00 0.00 0.00 0.35 +0.06 40 0 358 0
28AUG26 180.00 C 0.78 0.78 0.78 0.29 +0.05 40 8 512 +8
28AUG26 182.50 C 0.69 0.69 0.69 0.24 +0.04 40 2 291 0
28AUG26 185.00 C 0.00 0.00 0.00 0.20 +0.04 40 0 66 0
28AUG26 187.50 C 0.00 0.00 0.00 0.16 +0.02 40 0 87 0
28AUG26 190.00 C 0.57 0.57 0.57 0.14 +0.02 40 3 158 +3
28AUG26 192.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 10 0
28AUG26 195.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 118 0
28AUG26 197.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 90 0
28AUG26 200.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 268 0
29SEP26 60.00 C 0.00 0.00 0.00 63.54 +1.61 84 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 61.04 +1.61 80 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.54 +1.61 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.07 +1.64 72 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.66 +1.72 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.25 +1.81 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.84 +1.72 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.08 +1.35 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.95 +1.82 57 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 41.58 +1.81 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.23 +1.84 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.87 +1.83 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.58 +1.82 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.20 +1.64 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 30.03 +1.63 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 28.06 +1.69 45 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 26.03 +1.66 44 0 43 0
29SEP26 102.50 C 0.00 0.00 0.00 24.09 +2.25 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.23 +2.16 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 20.44 +2.01 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 18.23 +0.88 40 0 90 0
29SEP26 112.50 C 0.00 0.00 0.00 16.71 +0.86 40 0 55 0
29SEP26 115.00 C 15.70 15.70 15.70 15.64 +1.25 42 3 228 +3
29SEP26 117.50 C 0.00 0.00 0.00 14.25 +1.16 41 0 170 0
29SEP26 120.00 C 13.20 13.20 13.18 13.02 +1.21 42 11 2,341 +1
29SEP26 122.50 C 12.10 12.12 11.62 11.78 +1.07 41 23 2,742 +2
29SEP26 125.00 C 10.72 11.03 10.29 10.69 +1.08 41 216 4,261 +162
29SEP26 127.50 C 9.46 9.50 9.46 9.59 +0.92 41 6 2,014 -5
29SEP26 130.00 C 0.00 0.00 0.00 8.69 +0.92 41 0 8,398 0
29SEP26 132.50 C 8.24 8.24 7.80 7.79 +0.85 41 11 1,408 -11
29SEP26 135.00 C 7.41 7.41 7.07 6.99 +0.77 41 77 5,756 -21
29SEP26 137.50 C 6.74 6.74 6.53 6.27 +0.77 41 660 2,472 +600
29SEP26 140.00 C 6.07 6.07 6.07 5.55 +0.62 41 75 7,917 +35
29SEP26 142.50 C 0.00 0.00 0.00 4.99 +0.62 41 0 3,790 0
29SEP26 145.00 C 5.00 5.10 5.00 4.44 +0.59 41 48 13,526 -36
29SEP26 147.50 C 0.00 0.00 0.00 3.92 +0.48 41 0 3,014 0
29SEP26 150.00 C 4.20 4.20 3.90 3.50 +0.48 41 415 8,101 -259
29SEP26 152.50 C 3.53 3.53 3.53 3.09 +0.43 41 2 2,323 -2
29SEP26 155.00 C 3.13 3.13 3.13 2.73 +0.37 41 1 8,936 0
29SEP26 157.50 C 3.14 3.14 2.94 2.42 +0.37 41 12 1,448 +8
29SEP26 160.00 C 2.68 2.83 2.62 2.12 +0.31 40 47 8,696 +37
29SEP26 162.50 C 2.44 2.44 2.44 1.87 +0.28 41 1 840 0
29SEP26 165.00 C 2.31 2.31 2.31 1.65 +0.27 40 1 6,043 +1
29SEP26 167.50 C 0.00 0.00 0.00 1.44 +0.23 40 0 3,979 0
29SEP26 170.00 C 1.95 1.95 1.89 1.26 +0.20 40 6 6,143 0
29SEP26 172.50 C 0.00 0.00 0.00 1.11 +0.19 40 0 5,157 0
29SEP26 175.00 C 1.64 1.64 1.64 0.97 +0.17 40 1 11,216 -1
29SEP26 177.50 C 0.00 0.00 0.00 0.84 +0.14 40 0 6,212 0
29SEP26 180.00 C 1.30 1.39 1.30 0.74 +0.13 40 6 5,222 0
29SEP26 182.50 C 0.00 0.00 0.00 0.65 +0.13 40 0 645 0
29SEP26 185.00 C 0.00 0.00 0.00 0.55 +0.09 40 0 1,983 0
29SEP26 187.50 C 0.00 0.00 0.00 0.49 +0.09 40 0 638 0
29SEP26 190.00 C 0.90 0.90 0.87 0.43 +0.09 40 4 883 +4
29SEP26 192.50 C 0.00 0.00 0.00 0.37 +0.08 40 0 309 0
29SEP26 195.00 C 0.00 0.00 0.00 0.32 +0.06 40 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.28 +0.06 40 0 492 0
29SEP26 200.00 C 0.73 0.73 0.73 0.24 +0.05 40 44 7,533 -16
29SEP26 205.00 C 0.70 0.70 0.70 0.18 +0.04 40 8 202 -8
29SEP26 210.00 C 0.00 0.00 0.00 0.14 +0.04 40 0 412 0
29SEP26 215.00 C 0.55 0.55 0.55 0.10 +0.02 40 37 435 +37
29SEP26 220.00 C 0.46 0.46 0.46 0.08 +0.02 41 3 4,077 0
29SEP26 225.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 924 0
29SEP26 230.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 407 0
29SEP26 235.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 2,637 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 45 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 64.22 +1.71 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 61.84 +1.70 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 59.47 +1.80 62 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 57.14 +1.84 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.76 +1.88 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.37 +1.88 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.99 +1.85 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.66 +1.85 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.36 +1.79 50 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 43.12 +1.80 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 40.92 +1.73 47 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 38.79 +1.74 46 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 36.69 +1.65 45 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 34.69 +1.65 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.70 +1.56 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 30.85 +1.55 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.02 +1.52 43 0 57 0
30DEC26 102.50 C 0.00 0.00 0.00 27.28 +1.44 43 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 25.62 +2.14 43 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 23.96 +1.97 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.49 +1.92 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 21.03 +1.88 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 19.60 +1.69 42 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 18.34 +1.65 41 0 930 0
30DEC26 120.00 C 17.00 17.00 17.00 17.08 +1.15 41 1 222 +1
30DEC26 122.50 C 0.00 0.00 0.00 15.88 +1.01 41 0 256 0
30DEC26 125.00 C 0.00 0.00 0.00 14.81 +1.00 41 0 787 0
30DEC26 127.50 C 0.00 0.00 0.00 13.75 +1.00 41 0 1,245 0
30DEC26 130.00 C 13.39 13.39 13.39 12.73 +0.85 41 3 8,949 +3
30DEC26 132.50 C 0.00 0.00 0.00 11.86 +0.85 41 0 5,042 0
30DEC26 135.00 C 0.00 0.00 0.00 10.99 +0.85 41 0 2,050 0
30DEC26 137.50 C 0.00 0.00 0.00 10.12 +0.72 41 0 948 0
30DEC26 140.00 C 10.12 10.12 10.12 9.41 +0.70 41 1 4,394 0
30DEC26 142.50 C 0.00 0.00 0.00 8.72 +0.70 41 0 1,131 0
30DEC26 145.00 C 9.00 9.00 8.40 8.03 +0.66 41 3 8,857 +1
30DEC26 147.50 C 8.04 8.22 8.00 7.40 +0.56 41 128 1,833 +8
30DEC26 150.00 C 7.74 7.74 7.35 6.86 +0.56 41 21 7,282 -5
30DEC26 152.50 C 7.26 7.26 7.18 6.33 +0.56 41 40 441 +10
30DEC26 155.00 C 6.80 6.80 6.76 5.80 +0.49 40 45 3,301 +37
30DEC26 157.50 C 6.30 6.30 6.00 5.35 +0.43 41 448 795 +208
30DEC26 160.00 C 5.63 5.84 5.63 4.95 +0.43 40 17 5,035 +4
30DEC26 162.50 C 0.00 0.00 0.00 4.55 +0.43 40 0 399 0
30DEC26 165.00 C 5.13 5.14 5.13 4.15 +0.36 40 100 10,022 +100
30DEC26 167.50 C 0.00 0.00 0.00 3.83 +0.33 40 0 1,558 0
30DEC26 170.00 C 4.32 4.56 4.32 3.54 +0.33 40 3 21,109 +1
30DEC26 172.50 C 0.00 0.00 0.00 3.25 +0.33 40 0 1,226 0
30DEC26 175.00 C 3.80 4.00 3.80 2.96 +0.28 40 5 750 +3
30DEC26 177.50 C 3.84 3.84 3.79 2.71 +0.24 40 30 790 +30
30DEC26 180.00 C 3.54 3.54 3.35 2.51 +0.24 40 3 3,323 -2
30DEC26 182.50 C 0.00 0.00 0.00 2.31 +0.24 40 0 914 0
30DEC26 185.00 C 3.17 3.17 3.17 2.11 +0.24 40 22 636 -22
30DEC26 187.50 C 0.00 0.00 0.00 1.90 +0.17 40 0 146 0
30DEC26 190.00 C 2.75 2.75 2.75 1.76 +0.16 40 1 821 0
30DEC26 192.50 C 0.00 0.00 0.00 1.63 +0.17 40 0 217 0
30DEC26 195.00 C 0.00 0.00 0.00 1.49 +0.17 40 0 590 0
30DEC26 197.50 C 0.00 0.00 0.00 1.35 +0.15 40 0 360 0
30DEC26 200.00 C 0.00 0.00 0.00 1.23 +0.12 40 0 714 0
30DEC26 205.00 C 1.95 1.95 1.95 1.05 +0.12 40 8 1,791 0
30DEC26 210.00 C 0.00 0.00 0.00 0.87 +0.11 40 0 313 0
30DEC26 215.00 C 0.00 0.00 0.00 0.72 +0.07 40 0 329 0
30DEC26 220.00 C 0.00 0.00 0.00 0.61 +0.07 40 0 157 0
30DEC26 225.00 C 0.00 0.00 0.00 0.50 +0.07 40 0 342 0
30DEC26 230.00 C 0.00 0.00 0.00 0.42 +0.05 40 0 367 0
30DEC26 235.00 C 0.00 0.00 0.00 0.36 +0.05 40 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.29 +0.03 40 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.25 +0.03 40 0 91 0
30DEC26 250.00 C 0.00 0.00 0.00 0.21 +0.03 40 0 206 0
30DEC26 255.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 225 0
30DEC26 270.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 139 0
30DEC26 300.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 2,250 0
30MAR27 60.00 C 0.00 0.00 0.00 65.11 +1.80 61 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 62.78 +1.88 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.44 +1.92 57 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 58.07 +1.90 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 55.76 +1.90 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 53.46 +1.87 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.24 +1.87 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 49.02 +1.85 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.90 +1.83 47 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 44.79 +1.83 46 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 42.74 +1.77 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.78 +1.78 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.81 +1.73 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.98 +1.70 44 0 0 0
30MAR27 95.00 C 35.42 35.42 35.42 35.17 +1.70 44 5 5 +5
30MAR27 97.50 C 0.00 0.00 0.00 33.37 +1.61 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.74 +1.61 43 0 107 0
30MAR27 102.50 C 0.00 0.00 0.00 30.12 +1.62 43 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 28.49 +1.49 42 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 27.06 +1.50 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.63 +1.50 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 24.20 +1.42 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 22.92 +1.37 42 0 8 0
30MAR27 117.50 C 0.00 0.00 0.00 21.69 +1.97 42 0 21 0
30MAR27 120.00 C 21.00 21.00 21.00 20.46 +1.37 42 1 2,477 0
30MAR27 122.50 C 0.00 0.00 0.00 18.71 +0.65 40 0 287 0
30MAR27 125.00 C 18.50 19.50 18.50 18.25 +1.23 41 3 1,711 +1
30MAR27 127.50 C 17.74 17.74 17.55 17.21 +1.22 41 17 3,314 +1
30MAR27 130.00 C 16.60 16.60 16.50 16.18 +1.16 41 10 6,074 +8
30MAR27 132.50 C 0.00 0.00 0.00 15.25 +1.07 41 0 961 0
30MAR27 135.00 C 0.00 0.00 0.00 14.41 +1.08 41 0 956 0
30MAR27 137.50 C 14.00 14.00 14.00 13.57 +1.08 41 2 382 0
30MAR27 140.00 C 12.81 12.81 12.81 12.72 +1.00 41 2 2,644 0
30MAR27 142.50 C 0.00 0.00 0.00 11.97 +0.92 41 0 266 0
30MAR27 145.00 C 0.00 0.00 0.00 11.30 +0.92 41 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 10.63 +0.92 41 0 273 0
30MAR27 150.00 C 10.58 10.61 10.39 9.96 +0.89 41 67 558 +1
30MAR27 152.50 C 0.00 0.00 0.00 9.32 +0.76 41 0 301 0
30MAR27 155.00 C 0.00 0.00 0.00 8.80 +0.76 41 0 2,572 0
30MAR27 157.50 C 9.23 9.23 8.89 8.29 +0.77 41 18 393 +2
30MAR27 160.00 C 0.00 0.00 0.00 7.77 +0.76 41 0 1,502 0
30MAR27 162.50 C 0.00 0.00 0.00 7.26 +0.68 41 0 590 0
30MAR27 165.00 C 7.60 7.63 7.60 6.81 +0.62 41 8 1,883 +8
30MAR27 167.50 C 0.00 0.00 0.00 6.42 +0.61 41 0 46 0
30MAR27 170.00 C 0.00 0.00 0.00 6.04 +0.62 41 0 107 0
30MAR27 172.50 C 6.66 6.66 6.66 5.66 +0.62 41 10 79 0
30MAR27 175.00 C 6.40 6.40 6.34 5.27 +0.54 41 16 245 -15
30MAR27 177.50 C 6.06 6.06 6.06 4.93 +0.48 41 12 176 -12
30MAR27 180.00 C 0.00 0.00 0.00 4.66 +0.48 41 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 4.38 +0.48 41 0 146 0
30MAR27 185.00 C 0.00 0.00 0.00 4.10 +0.48 41 0 161 0
30MAR27 187.50 C 0.00 0.00 0.00 3.83 +0.45 41 0 173 0
30MAR27 190.00 C 0.00 0.00 0.00 3.55 +0.37 41 0 173 0
30MAR27 192.50 C 0.00 0.00 0.00 3.36 +0.37 41 0 332 0
30MAR27 195.00 C 4.15 4.22 4.15 3.16 +0.36 41 61 1,179 -1
29JUN27 97.50 C 0.00 0.00 0.00 35.85 - 43 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 34.26 +1.69 43 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.66 +1.59 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.22 +1.56 43 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.78 +1.53 42 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.37 +1.52 42 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.06 +1.43 42 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.89 +1.47 42 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.54 +1.33 42 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.48 +1.46 42 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 21.35 +0.34 40 0 0 0
29JUN27 125.00 C 21.11 21.11 21.11 21.33 +1.33 42 1 1 +1
29JUN27 127.50 C 0.00 0.00 0.00 20.32 +1.33 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.31 +1.33 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 18.31 +1.19 42 0 0 0
29JUN27 135.00 C 17.18 17.18 17.18 17.48 +1.18 42 5 5 +5
29JUN27 137.50 C 0.00 0.00 0.00 16.66 +1.18 42 0 0 0
29JUN27 140.00 C 16.04 16.12 15.62 15.84 +1.18 42 8 10 +8
29JUN27 142.50 C 15.38 15.38 15.34 15.02 +1.15 41 17 17 +17
29JUN27 145.00 C 0.00 0.00 0.00 14.24 +1.02 41 0 3 0
29JUN27 147.50 C 13.63 13.63 13.63 13.59 - 41 1 1 -
29JUN27 150.00 C 0.00 0.00 0.00 12.95 - 41 0 0 -
29JUN27 152.50 C 12.91 12.91 12.91 12.30 - 41 1 1 -
29JUN27 155.00 C 12.50 12.50 12.50 11.65 - 41 1 1 -
29JUN27 157.50 C 0.00 0.00 0.00 11.02 - 41 0 0 -
29JUN27 160.00 C 11.10 11.40 10.80 10.52 - 41 21 21 -
TOTAL CALL 25,430 688,851 +6,219
05JUN26 97.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
05JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
05JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 80 0
05JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 145 0
05JUN26 110.00 P 0.08 0.08 0.06 0.01 -0.08 42 157 350 +57
05JUN26 112.50 P 0.15 0.15 0.11 0.04 -0.20 41 40 489 -1
05JUN26 115.00 P 0.36 0.36 0.18 0.15 -0.38 41 220 521 +52
05JUN26 117.50 P 0.61 0.61 0.38 0.41 -0.69 41 467 803 +296
05JUN26 120.00 P 1.17 1.31 0.80 0.94 -1.07 40 730 1,044 -88
05JUN26 122.50 P 2.33 2.33 1.59 1.89 -1.40 39 712 1,189 +222
05JUN26 125.00 P 3.10 3.88 2.90 3.28 -1.65 38 20 479 -10
05JUN26 127.50 P 4.59 5.20 4.59 5.33 -1.75 43 102 170 +42
05JUN26 130.00 P 7.00 7.01 6.85 7.41 -1.90 41 18 85 -18
05JUN26 132.50 P 9.70 9.70 9.70 9.76 -1.91 40 10 111 -10
05JUN26 135.00 P 12.00 12.00 12.00 12.21 -1.91 40 1 94 0
05JUN26 137.50 P 0.00 0.00 0.00 14.70 -1.90 0 0 7 0
05JUN26 140.00 P 0.00 0.00 0.00 17.20 -1.90 0 0 30 0
05JUN26 142.50 P 19.49 19.49 19.49 19.70 -1.90 0 30 35 +30
05JUN26 145.00 P 0.00 0.00 0.00 22.20 -1.90 0 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 24.70 -1.90 0 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 27.20 -1.90 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
12JUN26 100.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
12JUN26 102.50 P 0.10 0.10 0.10 0.02 - 41 81 81 -
12JUN26 105.00 P 0.13 0.13 0.13 0.04 - 39 2 2 -
12JUN26 107.50 P 0.25 0.25 0.20 0.10 - 39 80 80 -
12JUN26 110.00 P 0.33 0.38 0.33 0.22 - 38 3 3 -
12JUN26 112.50 P 0.58 0.62 0.50 0.46 - 38 35 31 -
12JUN26 115.00 P 1.12 1.12 0.81 0.83 - 38 162 153 -
12JUN26 117.50 P 1.57 1.65 1.33 1.45 - 38 1,077 823 -
12JUN26 120.00 P 2.18 2.66 2.13 2.32 - 37 347 193 -
12JUN26 122.50 P 3.15 3.80 3.15 3.50 - 37 75 52 -
12JUN26 125.00 P 5.06 5.06 5.00 4.95 - 36 503 503 -
12JUN26 127.50 P 0.00 0.00 0.00 6.69 - 35 0 0 -
12JUN26 130.00 P 0.00 0.00 0.00 8.63 - 33 1 1 -
12JUN26 132.50 P 0.00 0.00 0.00 10.76 - 28 0 0 -
12JUN26 135.00 P 0.00 0.00 0.00 13.38 - 38 0 0 -
12JUN26 137.50 P 0.00 0.00 0.00 15.76 - 38 0 0 -
12JUN26 140.00 P 0.00 0.00 0.00 18.20 - 38 0 0 -
12JUN26 142.50 P 0.00 0.00 0.00 20.67 - 39 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 33 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 472 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 747 0
29JUN26 75.00 P 0.02 0.02 0.02 0.01 0.00 61 2 437 -2
29JUN26 77.50 P 0.02 0.02 0.02 0.01 0.00 58 150 622 +150
29JUN26 80.00 P 0.04 0.04 0.04 0.01 0.00 54 5 6,860 0
29JUN26 82.50 P 0.04 0.05 0.04 0.01 0.00 50 151 3,499 +15
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 2 7,480 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,730 0
29JUN26 90.00 P 0.11 0.11 0.10 0.01 -0.01 39 11 5,017 +9
29JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.02 36 3 1,628 -3
29JUN26 95.00 P 0.18 0.18 0.16 0.03 -0.03 37 209 5,624 +201
29JUN26 97.50 P 0.23 0.23 0.23 0.05 -0.06 36 100 2,760 +100
29JUN26 100.00 P 0.25 0.30 0.25 0.11 -0.10 36 707 8,134 +27
29JUN26 102.50 P 0.39 0.39 0.36 0.20 -0.16 36 18 2,472 -13
29JUN26 105.00 P 0.53 0.58 0.50 0.35 -0.25 36 246 6,293 -3
29JUN26 107.50 P 0.79 0.81 0.66 0.59 -0.32 36 1,170 6,616 -349
29JUN26 110.00 P 1.10 1.14 0.97 0.94 -0.40 36 716 9,369 +359
29JUN26 112.50 P 1.60 1.63 1.34 1.36 -0.59 35 1,218 8,205 -213
29JUN26 115.00 P 2.01 2.30 1.92 2.00 -0.74 35 388 13,128 -16
29JUN26 117.50 P 2.99 3.12 2.68 2.82 -0.89 35 217 8,734 -35
29JUN26 120.00 P 3.57 4.23 3.56 3.82 -1.05 35 450 19,119 +73
29JUN26 122.50 P 5.20 5.50 4.76 5.03 -1.19 35 185 8,642 +63
29JUN26 125.00 P 6.35 6.95 6.20 6.42 -1.33 34 200 22,529 +141
29JUN26 127.50 P 7.68 8.48 7.68 8.09 -1.36 35 69 10,383 0
29JUN26 130.00 P 9.27 10.58 9.27 9.75 -1.55 33 60 16,180 -6
29JUN26 132.50 P 12.22 12.22 12.20 11.85 -1.53 34 106 10,107 -16
29JUN26 135.00 P 14.50 14.50 14.00 13.93 -1.44 34 18 14,571 0
29JUN26 137.50 P 16.52 16.52 16.52 16.11 -1.57 33 20 4,332 -20
29JUN26 140.00 P 18.20 18.80 18.20 18.36 -1.56 31 38 7,955 -5
29JUN26 142.50 P 0.00 0.00 0.00 20.91 -1.84 36 0 8,684 0
29JUN26 145.00 P 0.00 0.00 0.00 23.96 -0.60 49 0 13,451 0
29JUN26 147.50 P 25.00 25.00 25.00 26.14 -0.93 47 2 3,234 0
29JUN26 150.00 P 28.00 28.00 28.00 27.52 -1.68 0 1 13,835 -1
29JUN26 152.50 P 0.00 0.00 0.00 30.66 -1.15 36 0 1,972 0
29JUN26 155.00 P 32.95 32.95 32.95 33.72 -0.62 58 16 3,515 0
29JUN26 157.50 P 0.00 0.00 0.00 35.41 -1.43 0 0 1,237 0
29JUN26 160.00 P 0.00 0.00 0.00 38.53 -0.83 59 0 10,216 0
29JUN26 162.50 P 0.00 0.00 0.00 40.10 -1.60 0 0 1,644 0
29JUN26 165.00 P 42.78 42.97 42.48 42.48 -1.77 0 173 6,793 0
29JUN26 167.50 P 0.00 0.00 0.00 45.29 -1.47 0 0 846 0
29JUN26 170.00 P 0.00 0.00 0.00 47.76 -1.41 0 0 696 0
29JUN26 172.50 P 0.00 0.00 0.00 50.28 -1.42 0 0 2,151 0
29JUN26 175.00 P 52.45 52.45 52.45 52.45 -1.80 0 150 3,114 -51
29JUN26 177.50 P 0.00 0.00 0.00 55.00 -1.68 0 0 277 0
29JUN26 180.00 P 0.00 0.00 0.00 57.49 -1.87 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 60.26 -1.41 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 62.77 -2.68 0 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 65.26 -2.65 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 67.78 -1.39 0 0 1,041 0
29JUN26 192.50 P 0.00 0.00 0.00 70.26 -2.61 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 72.76 -1.51 0 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 75.24 -1.42 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 77.79 -1.37 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 82.75 -1.41 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 87.75 -1.59 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 92.78 -1.37 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 97.65 -1.68 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 102.61 -1.50 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 107.50 -1.60 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 112.49 -1.66 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 117.73 -1.40 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 122.60 -2.32 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 127.44 -1.70 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 132.71 -1.41 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 137.43 -1.69 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 142.48 -1.65 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 147.59 -1.52 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 152.42 -1.73 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 157.30 -1.80 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 162.70 -1.44 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 167.41 -1.69 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 172.58 -1.53 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 177.56 -2.31 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 65.00 P 0.05 0.05 0.05 0.01 0.00 54 500 957 +500
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30JUL26 75.00 P 0.12 0.12 0.12 0.01 0.00 42 45 407 +45
30JUL26 77.50 P 0.15 0.15 0.15 0.01 0.00 40 1 318 -1
30JUL26 80.00 P 0.18 0.18 0.18 0.02 0.00 40 2 234 +2
30JUL26 82.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 460 0
30JUL26 85.00 P 0.29 0.29 0.26 0.05 -0.02 38 407 833 -15
30JUL26 87.50 P 0.34 0.34 0.34 0.08 -0.04 38 1 582 0
30JUL26 90.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 667 0
30JUL26 92.50 P 0.45 0.45 0.45 0.22 -0.08 38 45 142 -11
30JUL26 95.00 P 0.00 0.00 0.00 0.35 -0.12 38 0 145 0
30JUL26 97.50 P 0.00 0.00 0.00 0.53 -0.16 38 0 315 0
30JUL26 100.00 P 0.91 0.98 0.89 0.77 -0.21 38 107 825 +104
30JUL26 102.50 P 1.20 1.20 1.16 1.09 -0.26 38 13 1,597 +7
30JUL26 105.00 P 1.46 1.56 1.46 1.48 -0.29 38 394 2,606 +330
30JUL26 107.50 P 1.89 2.01 1.89 1.91 -0.41 37 321 3,027 +292
30JUL26 110.00 P 2.44 2.68 2.39 2.50 -0.49 37 359 2,792 +133
30JUL26 112.50 P 3.10 3.22 3.09 3.22 -0.56 37 152 2,711 -8
30JUL26 115.00 P 3.78 4.15 3.72 4.04 -0.70 37 335 7,098 -93
30JUL26 117.50 P 5.00 5.20 4.78 5.02 -0.79 37 418 5,330 +1
30JUL26 120.00 P 5.97 6.36 5.85 6.14 -0.85 37 298 9,153 +19
30JUL26 122.50 P 7.10 7.53 7.10 7.36 -0.99 36 439 2,977 +345
30JUL26 125.00 P 9.00 9.00 8.50 8.72 -1.09 36 36 10,391 +34
30JUL26 127.50 P 9.99 10.58 9.99 10.26 -1.10 36 137 8,767 -4
30JUL26 130.00 P 12.40 12.40 12.40 11.91 -1.17 36 2 5,949 +1
30JUL26 132.50 P 14.00 14.00 14.00 13.72 -1.19 36 1 3,178 +1
30JUL26 135.00 P 0.00 0.00 0.00 15.83 -1.44 38 0 5,574 0
30JUL26 137.50 P 0.00 0.00 0.00 17.78 -1.54 38 0 1,688 0
30JUL26 140.00 P 19.90 19.90 19.90 19.85 -1.56 38 2 2,869 +2
30JUL26 142.50 P 0.00 0.00 0.00 21.97 -1.64 38 0 127 0
30JUL26 145.00 P 0.00 0.00 0.00 24.04 -1.45 36 0 172 0
30JUL26 147.50 P 0.00 0.00 0.00 26.16 -1.63 35 0 32 0
30JUL26 150.00 P 28.33 28.55 28.33 28.39 -1.70 33 90 264 +60
30JUL26 152.50 P 0.00 0.00 0.00 30.82 -1.53 33 0 142 0
30JUL26 155.00 P 0.00 0.00 0.00 33.72 -1.00 42 0 150 0
30JUL26 157.50 P 0.00 0.00 0.00 35.63 -1.54 27 0 963 0
30JUL26 160.00 P 0.00 0.00 0.00 38.53 -1.01 43 0 123 0
30JUL26 162.50 P 0.00 0.00 0.00 40.16 -1.82 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 42.82 -1.61 0 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 45.29 -1.61 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 47.76 -1.62 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 50.28 -1.58 0 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 52.45 -2.53 0 0 1 0
30JUL26 177.50 P 0.00 0.00 0.00 55.20 -2.28 0 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 57.68 -2.29 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 60.26 -2.21 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 62.77 -2.68 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 65.26 -2.65 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 67.78 -2.18 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 70.26 -2.61 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 72.76 -2.20 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 75.24 -2.21 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 77.79 -2.16 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 82.75 -2.20 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 87.75 -2.19 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 0.00 42 0 211 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 0.00 41 0 99 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 34 0
28AUG26 77.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 27 0
28AUG26 80.00 P 0.40 0.40 0.40 0.11 -0.03 40 3 118 0
28AUG26 82.50 P 0.00 0.00 0.00 0.17 -0.05 40 0 111 0
28AUG26 85.00 P 0.00 0.00 0.00 0.25 -0.07 40 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 0.38 -0.08 40 0 53 0
28AUG26 90.00 P 0.84 0.84 0.84 0.54 -0.11 40 6 86 0
28AUG26 92.50 P 0.00 0.00 0.00 0.74 -0.17 40 0 77 0
28AUG26 95.00 P 1.20 1.31 1.20 1.02 -0.19 40 5 384 +1
28AUG26 97.50 P 0.00 0.00 0.00 1.36 -0.24 40 0 629 0
28AUG26 100.00 P 1.88 1.88 1.80 1.75 -0.26 40 72 6,277 +2
28AUG26 102.50 P 2.26 2.26 2.26 2.19 -0.31 40 3 742 0
28AUG26 105.00 P 2.84 2.84 2.75 2.70 -0.40 39 260 1,795 -15
28AUG26 107.50 P 3.38 3.38 3.28 3.33 -0.48 39 8 1,077 -4
28AUG26 110.00 P 4.07 4.12 4.00 4.09 -0.53 39 96 4,004 +20
28AUG26 112.50 P 4.78 4.97 4.73 4.94 -0.62 39 370 1,487 -134
28AUG26 115.00 P 5.90 5.96 5.73 5.89 -0.66 39 510 2,607 -429
28AUG26 117.50 P 6.85 6.85 6.85 6.91 -0.80 39 30 2,668 0
28AUG26 120.00 P 7.92 8.30 7.83 8.09 -0.82 39 74 2,447 +3
28AUG26 122.50 P 9.20 9.53 9.15 9.33 -0.95 38 370 2,166 +250
28AUG26 125.00 P 11.16 11.16 10.85 10.85 -0.83 39 54 3,895 +52
28AUG26 127.50 P 12.45 12.46 12.45 12.24 -1.00 39 31 3,490 +31
28AUG26 130.00 P 13.80 13.80 13.80 13.87 -1.04 39 1 5,324 -1
28AUG26 132.50 P 15.70 15.70 15.41 15.60 -0.96 39 14 1,676 +14
28AUG26 135.00 P 17.53 17.53 17.53 17.35 -1.13 39 6 1,088 0
28AUG26 137.50 P 0.00 0.00 0.00 19.27 -1.20 39 0 281 0
28AUG26 140.00 P 0.00 0.00 0.00 21.37 -0.80 40 0 945 0
28AUG26 142.50 P 0.00 0.00 0.00 22.95 -1.65 38 0 294 0
28AUG26 145.00 P 0.00 0.00 0.00 25.01 -1.37 37 0 197 0
28AUG26 147.50 P 0.00 0.00 0.00 27.39 -1.29 39 0 141 0
28AUG26 150.00 P 0.00 0.00 0.00 29.65 -1.21 39 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 31.92 -0.86 40 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 34.15 -0.85 40 0 1,549 0
28AUG26 157.50 P 0.00 0.00 0.00 36.40 -1.17 39 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.69 -1.50 39 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 41.01 -1.52 38 0 0 0
28AUG26 165.00 P 43.40 43.55 43.40 43.33 -1.56 37 32 24 +8
28AUG26 167.50 P 0.00 0.00 0.00 45.72 -1.56 35 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 48.09 -1.61 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 50.40 -1.60 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 52.96 -2.02 0 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 55.41 -2.07 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 57.80 -2.17 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 60.34 -2.13 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 62.77 -2.68 0 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 65.26 -2.65 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 67.78 -2.19 0 0 6 0
28AUG26 192.50 P 0.00 0.00 0.00 70.27 -2.60 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 72.85 -2.11 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 75.27 -2.18 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 77.79 -2.16 0 0 0 0
29SEP26 60.00 P 0.19 0.20 0.19 0.01 0.00 42 4 202 -2
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 260 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 459 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 0.00 41 0 201 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 149 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 -0.02 40 0 90 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 2,081 0
29SEP26 77.50 P 0.00 0.00 0.00 0.21 -0.03 40 0 162 0
29SEP26 80.00 P 0.00 0.00 0.00 0.30 -0.05 40 0 1,352 0
29SEP26 82.50 P 0.00 0.00 0.00 0.43 -0.05 40 0 273 0
29SEP26 85.00 P 0.00 0.00 0.00 0.59 -0.08 40 0 179 0
29SEP26 87.50 P 0.00 0.00 0.00 0.79 -0.11 40 0 560 0
29SEP26 90.00 P 1.31 1.40 1.31 1.06 -0.12 40 72 609 +58
29SEP26 92.50 P 1.56 1.59 1.56 1.37 -0.17 40 130 941 +130
29SEP26 95.00 P 1.80 1.95 1.80 1.76 -0.18 41 48 1,782 +30
29SEP26 97.50 P 2.14 2.24 2.14 2.18 -0.28 40 120 2,152 +100
29SEP26 100.00 P 2.81 2.81 2.73 2.63 -0.28 40 10 8,696 -3
29SEP26 102.50 P 0.00 0.00 0.00 3.17 -0.32 40 0 3,479 0
29SEP26 105.00 P 3.85 3.85 3.81 3.82 -0.36 40 151 6,362 +149
29SEP26 107.50 P 4.56 4.56 4.47 4.58 -0.42 40 62 2,118 +62
29SEP26 110.00 P 5.38 5.50 5.14 5.39 -0.48 39 152 8,951 +10
29SEP26 112.50 P 6.12 6.29 6.11 6.33 -0.54 39 520 6,462 -179
29SEP26 115.00 P 7.04 7.29 7.00 7.32 -0.59 39 96 21,196 0
29SEP26 117.50 P 8.45 8.45 8.45 8.43 -0.67 39 20 5,055 -20
29SEP26 120.00 P 9.40 9.80 9.36 9.62 -0.69 39 101 17,412 -29
29SEP26 122.50 P 10.58 11.10 10.58 10.87 -0.82 39 43 4,852 -31
29SEP26 125.00 P 0.00 0.00 0.00 12.26 -0.82 39 0 10,545 0
29SEP26 127.50 P 0.00 0.00 0.00 13.70 -0.91 39 15 10,377 0
29SEP26 130.00 P 15.10 15.20 15.10 15.21 -1.03 38 17 27,306 +13
29SEP26 132.50 P 0.00 0.00 0.00 16.86 -1.24 39 0 4,644 0
29SEP26 135.00 P 0.00 0.00 0.00 18.55 -1.24 38 0 13,672 0
29SEP26 137.50 P 0.00 0.00 0.00 20.53 -1.13 39 0 2,997 0
29SEP26 140.00 P 22.41 22.41 22.41 22.24 -1.56 38 3 10,894 -3
29SEP26 142.50 P 24.16 24.16 24.16 24.34 -1.07 39 10 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 26.39 -1.10 39 0 9,770 0
29SEP26 147.50 P 0.00 0.00 0.00 28.37 -1.15 39 0 2,413 0
29SEP26 150.00 P 30.42 30.49 30.35 30.49 -1.19 39 90 9,836 0
29SEP26 152.50 P 0.00 0.00 0.00 32.66 -1.29 39 0 2,842 0
29SEP26 155.00 P 35.00 35.00 35.00 34.71 -1.41 39 1 6,369 0
29SEP26 157.50 P 37.00 37.00 37.00 36.88 -1.44 38 1 1,447 -1
29SEP26 160.00 P 39.00 39.00 39.00 39.20 -1.35 39 1 6,845 0
29SEP26 162.50 P 0.00 0.00 0.00 41.35 -1.45 37 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 43.61 -1.74 37 0 3,073 0
29SEP26 167.50 P 0.00 0.00 0.00 45.89 -1.57 35 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 48.20 -1.85 33 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 50.42 -1.66 0 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 52.96 -2.02 0 0 1,055 0
29SEP26 177.50 P 0.00 0.00 0.00 55.57 -1.91 0 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 58.42 -1.55 42 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 60.48 -1.99 0 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 62.95 -2.50 0 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 65.28 -2.63 0 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 67.86 -2.11 0 0 23 0
29SEP26 192.50 P 0.00 0.00 0.00 70.27 -2.60 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.85 -2.11 0 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 75.27 -2.18 0 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 77.79 -2.16 0 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 82.77 -2.18 0 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 87.75 -2.19 0 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 92.78 -1.37 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.77 -2.17 0 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 102.77 -2.16 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 107.76 -1.38 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 112.76 -1.39 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 117.73 -1.41 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 122.75 -2.17 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 127.73 -1.41 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 132.71 -1.41 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 137.74 -1.38 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 142.72 -1.41 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 147.59 -1.52 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 152.71 -2.18 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 157.71 -2.17 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 162.70 -1.44 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 167.70 -2.18 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 172.58 -1.53 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 177.56 -2.31 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 182 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.02 40 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 313 0
30DEC26 67.50 P 0.00 0.00 0.00 0.27 -0.04 40 0 263 0
30DEC26 70.00 P 0.00 0.00 0.00 0.36 -0.06 40 0 186 0
30DEC26 72.50 P 0.97 0.97 0.92 0.50 -0.06 40 90 125 -32
30DEC26 75.00 P 1.09 1.09 1.06 0.66 -0.10 40 90 246 +29
30DEC26 77.50 P 1.29 1.29 1.25 0.87 -0.10 40 60 205 -32
30DEC26 80.00 P 1.60 1.60 1.47 1.11 -0.14 40 72 1,357 -6
30DEC26 82.50 P 1.71 1.72 1.69 1.41 -0.14 40 662 914 +279
30DEC26 85.00 P 2.18 2.18 2.18 1.75 -0.20 40 4 473 0
30DEC26 87.50 P 0.00 0.00 0.00 2.15 -0.21 40 0 139 0
30DEC26 90.00 P 2.76 2.76 2.76 2.60 -0.28 40 20 2,515 +20
30DEC26 92.50 P 0.00 0.00 0.00 3.14 -0.23 40 0 222 0
30DEC26 95.00 P 0.00 0.00 0.00 3.66 -0.22 40 0 3,246 0
30DEC26 97.50 P 0.00 0.00 0.00 4.26 -0.29 40 0 2,003 0
30DEC26 100.00 P 4.84 5.00 4.84 4.98 -0.25 40 8 8,309 0
30DEC26 102.50 P 5.54 5.55 5.53 5.60 -0.43 40 100 920 +18
30DEC26 105.00 P 6.60 6.60 6.32 6.39 -0.47 39 1,054 7,945 +436
30DEC26 107.50 P 0.00 0.00 0.00 7.23 -0.59 39 0 4,577 0
30DEC26 110.00 P 0.00 0.00 0.00 8.24 -0.60 39 0 8,364 0
30DEC26 112.50 P 9.30 9.30 9.30 9.26 -0.61 39 4 5,066 +4
30DEC26 115.00 P 10.35 10.35 10.35 10.33 -0.74 39 6 3,396 +6
30DEC26 117.50 P 11.65 11.65 11.61 11.54 -0.74 39 141 3,579 +63
30DEC26 120.00 P 13.06 13.06 12.89 12.76 -0.76 39 120 12,500 0
30DEC26 122.50 P 0.00 0.00 0.00 14.04 -0.90 39 0 5,584 0
30DEC26 125.00 P 0.00 0.00 0.00 15.49 -0.84 39 0 9,473 0
30DEC26 127.50 P 0.00 0.00 0.00 16.99 -0.92 39 0 4,408 0
30DEC26 130.00 P 0.00 0.00 0.00 18.55 -0.86 39 0 18,597 0
30DEC26 132.50 P 0.00 0.00 0.00 20.18 -0.92 39 0 5,952 0
30DEC26 135.00 P 0.00 0.00 0.00 21.63 -1.06 39 0 8,425 0
30DEC26 137.50 P 0.00 0.00 0.00 23.62 -1.03 39 0 3,196 0
30DEC26 140.00 P 0.00 0.00 0.00 25.38 -1.19 39 0 3,176 0
30DEC26 142.50 P 0.00 0.00 0.00 27.22 -1.21 39 0 1,297 0
30DEC26 145.00 P 0.00 0.00 0.00 29.23 -0.83 40 0 8,417 0
30DEC26 147.50 P 0.00 0.00 0.00 31.21 -1.09 40 0 948 0
30DEC26 150.00 P 32.50 32.95 32.50 33.16 -1.03 40 91 6,607 +90
30DEC26 152.50 P 0.00 0.00 0.00 34.98 -1.33 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 37.02 -1.09 40 0 3,407 0
30DEC26 157.50 P 0.00 0.00 0.00 39.09 -1.25 40 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 40.94 -1.59 39 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 43.29 -1.35 39 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 45.22 -1.63 38 0 6,336 0
30DEC26 167.50 P 0.00 0.00 0.00 47.63 -1.40 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 49.82 -1.42 39 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 52.04 -1.43 39 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 54.25 -1.47 38 0 333 0
30DEC26 177.50 P 0.00 0.00 0.00 56.51 -1.60 38 0 161 0
30DEC26 180.00 P 0.00 0.00 0.00 58.42 -1.97 34 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 61.10 -1.82 37 0 71 0
30DEC26 185.00 P 0.00 0.00 0.00 63.39 -2.06 36 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 65.63 -2.28 32 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.00 -1.97 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 70.57 -2.30 0 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 72.95 -2.01 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.38 -2.07 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.79 -2.16 0 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 82.77 -2.18 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 87.75 -2.19 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.78 -1.37 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 97.77 -2.17 0 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 102.77 -2.16 0 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 107.76 -2.16 0 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 112.76 -1.39 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 117.73 -1.41 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 122.75 -2.17 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 127.73 -1.41 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 132.71 -2.18 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 137.74 -1.43 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 142.72 -1.44 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 147.59 -2.29 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 152.71 -2.18 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 157.71 -2.17 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 162.70 -2.17 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 167.70 -2.18 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.58 -2.28 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.56 -2.31 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.30 -0.01 41 0 460 0
30MAR27 62.50 P 0.00 0.00 0.00 0.40 -0.02 41 0 76 0
30MAR27 65.00 P 0.00 0.00 0.00 0.54 -0.03 40 0 189 0
30MAR27 67.50 P 0.00 0.00 0.00 0.70 -0.04 41 0 47 0
30MAR27 70.00 P 1.37 1.37 1.37 0.91 -0.05 41 10 48 +10
30MAR27 72.50 P 1.53 1.53 1.53 1.13 -0.07 41 7 12 +7
30MAR27 75.00 P 1.78 1.78 1.78 1.43 -0.08 41 6 466 +6
30MAR27 77.50 P 2.10 2.10 2.10 1.74 -0.09 41 6 19 +6
30MAR27 80.00 P 2.40 2.40 2.40 2.14 -0.11 41 4 641 +4
30MAR27 82.50 P 0.00 0.00 0.00 2.56 -0.11 41 0 174 0
30MAR27 85.00 P 0.00 0.00 0.00 3.04 -0.16 41 0 391 0
30MAR27 87.50 P 0.00 0.00 0.00 3.56 -0.15 41 0 207 0
30MAR27 90.00 P 0.00 0.00 0.00 4.06 -0.20 40 0 4,115 0
30MAR27 92.50 P 0.00 0.00 0.00 4.63 -0.22 40 0 1,154 0
30MAR27 95.00 P 5.31 5.31 5.31 5.26 -0.32 40 12 303 +1
30MAR27 97.50 P 6.02 6.02 6.02 5.94 -0.36 40 1 159 -1
30MAR27 100.00 P 6.75 6.80 6.75 6.79 -0.31 40 77 1,976 +31
30MAR27 102.50 P 0.00 0.00 0.00 7.64 -0.31 40 0 1,837 0
30MAR27 105.00 P 8.40 8.40 8.40 8.50 -0.42 40 1 1,736 +1
30MAR27 107.50 P 0.00 0.00 0.00 9.54 -0.41 40 0 1,057 0
30MAR27 110.00 P 10.32 10.32 10.32 10.57 -0.42 39 65 1,670 0
30MAR27 112.50 P 11.74 11.74 11.74 11.62 -0.51 39 1 2,384 -1
30MAR27 115.00 P 0.00 0.00 0.00 12.81 -0.54 39 0 9,104 0
30MAR27 117.50 P 14.15 14.15 13.70 14.04 -0.54 39 502 2,484 +500
30MAR27 120.00 P 15.20 15.20 15.01 15.28 -0.56 39 61 7,230 +60
30MAR27 122.50 P 16.83 16.83 16.83 16.58 -0.68 39 37 3,496 0
30MAR27 125.00 P 0.00 0.00 0.00 18.00 -0.68 39 0 6,108 0
30MAR27 127.50 P 0.00 0.00 0.00 19.42 -0.74 39 0 3,790 0
30MAR27 130.00 P 20.80 20.80 20.80 20.87 -0.85 39 12 7,992 -2
30MAR27 132.50 P 0.00 0.00 0.00 22.48 -0.85 39 0 321 0
30MAR27 135.00 P 0.00 0.00 0.00 24.14 -0.87 39 0 1,422 0
30MAR27 137.50 P 0.00 0.00 0.00 25.82 -0.95 39 0 283 0
30MAR27 140.00 P 0.00 0.00 0.00 27.58 -1.05 39 0 1,345 0
30MAR27 142.50 P 0.00 0.00 0.00 29.38 -1.13 39 0 370 0
30MAR27 145.00 P 0.00 0.00 0.00 31.22 -1.14 39 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 33.10 -1.17 39 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 34.98 -1.15 39 0 139 0
30MAR27 152.50 P 0.00 0.00 0.00 36.90 -1.20 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 38.87 -1.28 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 40.87 -1.30 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 42.90 -1.24 39 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 44.95 -1.12 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 47.04 -1.23 39 0 45 0
30MAR27 167.50 P 0.00 0.00 0.00 49.15 -1.18 39 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 51.27 -1.20 39 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 53.43 -1.12 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.61 -1.11 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 57.78 -1.38 39 0 0 0
30MAR27 180.00 P 59.98 59.98 59.98 59.99 -1.39 39 30 42 +30
30MAR27 182.50 P 0.00 0.00 0.00 62.20 -1.43 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 64.46 -1.19 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 66.71 -1.20 38 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 69.17 -0.86 39 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 71.19 -1.68 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 73.59 -1.70 37 0 4 0
29JUN27 97.50 P 7.88 7.88 7.60 7.71 - 40 207 207 -
29JUN27 100.00 P 8.48 8.74 8.48 8.58 -0.35 40 262 320 +260
29JUN27 102.50 P 0.00 0.00 0.00 9.46 -0.36 40 0 0 0
29JUN27 105.00 P 10.29 10.58 10.29 10.50 -0.33 40 14 89 +14
29JUN27 107.50 P 0.00 0.00 0.00 11.55 -0.34 40 0 0 0
29JUN27 110.00 P 12.62 12.62 12.60 12.61 -0.56 40 4 168 0
29JUN27 112.50 P 0.00 0.00 0.00 13.73 -0.46 40 0 0 0
29JUN27 115.00 P 15.00 15.00 15.00 14.97 -0.45 40 2 3 +2
29JUN27 117.50 P 16.02 16.02 16.02 16.22 -0.46 40 1 2 +1
29JUN27 120.00 P 17.32 17.32 17.32 17.47 -0.56 39 1 4 +1
29JUN27 122.50 P 0.00 0.00 0.00 18.79 -0.64 39 0 2 0
29JUN27 125.00 P 20.00 20.40 20.00 20.23 -0.65 39 3 3 +3
29JUN27 127.50 P 0.00 0.00 0.00 21.67 -0.73 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.11 -0.86 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.63 -0.96 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.24 -0.83 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.97 -0.79 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.67 -0.81 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.45 -1.01 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.26 -0.91 40 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.06 - 39 0 0 -
29JUN27 150.00 P 36.50 36.50 36.50 36.92 - 39 1 1 -
29JUN27 152.50 P 38.50 38.50 38.50 38.82 - 40 1 1 -
29JUN27 155.00 P 40.50 40.50 40.50 40.73 - 40 1 1 -
29JUN27 157.50 P 0.00 0.00 0.00 42.70 - 40 0 0 -
29JUN27 160.00 P 0.00 0.00 0.00 44.67 - 40 0 0 -
TOTAL PUT 23,242 888,403 +4,611
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$ 10.88
29JUN26 3.70 C 0.00 0.00 0.00 7.29 +0.05 247 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.20 +0.02 246 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.10 0.00 241 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.01 +0.08 240 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.90 +0.02 230 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.72 -0.06 176 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.62 -0.06 172 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.59 +0.01 210 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.46 -0.02 191 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.40 +0.06 205 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.30 +0.06 201 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.20 +0.02 196 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.02 -0.06 149 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.93 -0.01 153 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.75 +0.06 177 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.46 +0.01 151 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.15 -0.05 101 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.95 -0.04 129 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.73 -0.02 133 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.48 -0.01 125 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.27 +0.07 129 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.95 0.00 100 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.75 +0.05 108 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.47 +0.01 92 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.21 -0.01 83 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.99 +0.03 84 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.70 -0.06 67 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.46 -0.05 64 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.22 -0.05 60 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.00 -0.03 60 0 494 0
29JUN26 9.25 C 0.00 0.00 0.00 1.78 -0.02 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.56 -0.02 55 0 70 0
29JUN26 9.75 C 0.00 0.00 0.00 1.31 -0.07 48 0 16 0
29JUN26 10.00 C 1.14 1.14 1.14 1.16 -0.02 52 2 134 0
29JUN26 10.50 C 0.88 0.88 0.80 0.80 -0.05 48 4 90 +1
29JUN26 11.00 C 0.52 0.52 0.52 0.56 -0.02 50 100 204 +99
29JUN26 11.50 C 0.41 0.45 0.38 0.36 -0.02 49 14 241 +12
29JUN26 12.00 C 0.26 0.26 0.22 0.23 -0.01 50 13 2,640 +6
29JUN26 12.50 C 0.17 0.17 0.17 0.14 -0.01 50 10 306 +10
29JUN26 13.00 C 0.14 0.14 0.11 0.08 -0.01 50 2 182 +2
29JUN26 13.50 C 0.09 0.09 0.09 0.05 0.00 51 45 122 -19
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 52 0 159 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 53 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 209 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 84 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 102 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 2.99 -0.04 66 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.73 -0.04 59 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.52 -0.02 60 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.28 -0.04 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.04 -0.07 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.82 -0.08 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.67 +0.01 53 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.49 +0.01 53 0 6 0
30JUL26 10.00 C 0.00 0.00 0.00 1.32 -0.04 52 0 161 0
30JUL26 10.50 C 1.01 1.01 1.01 1.03 -0.03 51 2 27 0
30JUL26 11.00 C 0.00 0.00 0.00 0.78 -0.04 51 0 73 0
30JUL26 11.50 C 0.00 0.00 0.00 0.59 -0.03 51 0 55 0
30JUL26 12.00 C 0.42 0.51 0.42 0.43 -0.03 50 22 109 +22
30JUL26 12.50 C 0.38 0.40 0.38 0.31 -0.03 50 4 100 +4
30JUL26 13.00 C 0.00 0.00 0.00 0.23 -0.02 50 0 70 0
30JUL26 13.50 C 0.00 0.00 0.00 0.16 -0.02 50 0 24 0
30JUL26 14.00 C 0.00 0.00 0.00 0.11 -0.02 50 0 1,191 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 514 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 0.00 51 0 153 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 0.00 51 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 0.00 52 0 165 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 51 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 3.04 0.00 62 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.81 -0.03 59 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.59 -0.02 57 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.35 -0.05 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.15 -0.05 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.96 -0.05 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.83 -0.01 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.66 +0.04 53 0 0 0
28AUG26 10.00 C 1.51 1.51 1.51 1.50 -0.02 52 9 69 +9
28AUG26 10.50 C 1.20 1.20 1.19 1.24 0.00 52 7 37 +6
28AUG26 11.00 C 0.00 0.00 0.00 1.00 -0.01 52 0 20 0
28AUG26 11.50 C 0.81 0.81 0.81 0.80 -0.01 51 1 30 0
28AUG26 12.00 C 0.00 0.00 0.00 0.64 0.00 51 0 59 0
28AUG26 12.50 C 0.00 0.00 0.00 0.50 0.00 51 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.39 -0.01 51 0 57 0
28AUG26 13.50 C 0.00 0.00 0.00 0.31 0.00 51 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 0.24 0.00 51 0 77 0
28AUG26 14.50 C 0.00 0.00 0.00 0.18 0.00 51 0 55 0
28AUG26 15.00 C 0.00 0.00 0.00 0.14 0.00 51 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.11 0.00 51 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 0.00 51 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.30 +0.04 114 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.20 +0.02 111 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.02 -0.06 90 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.93 -0.03 91 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.75 +0.04 100 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.46 0.00 87 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.15 -0.06 64 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.95 -0.04 76 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.73 -0.02 76 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.48 -0.01 72 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.27 +0.05 72 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 3.95 -0.04 58 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 3.75 0.00 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.48 -0.04 55 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.26 -0.04 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.05 -0.03 54 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 2.81 -0.07 50 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.62 -0.06 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.43 -0.05 50 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.25 -0.05 50 0 118 0
29SEP26 9.25 C 0.00 0.00 0.00 2.06 -0.07 49 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 1.96 -0.05 52 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 1.78 -0.05 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.64 -0.06 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.39 -0.05 51 0 74 0
29SEP26 11.00 C 1.22 1.22 1.22 1.17 -0.04 51 6 72 +6
29SEP26 11.50 C 0.00 0.00 0.00 0.98 -0.04 51 0 1,130 0
29SEP26 12.00 C 0.00 0.00 0.00 0.83 -0.02 52 0 92 0
29SEP26 12.50 C 0.00 0.00 0.00 0.69 -0.02 52 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.57 -0.01 52 0 211 0
29SEP26 13.50 C 0.00 0.00 0.00 0.46 -0.02 51 0 1,031 0
29SEP26 14.00 C 0.44 0.44 0.44 0.38 -0.01 51 2 88 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 -0.01 51 0 54 0
29SEP26 15.00 C 0.33 0.33 0.33 0.25 -0.01 51 1 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.01 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.01 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.01 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 0.00 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 0.00 52 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 51 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 52 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 52 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 3.21 -0.09 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.03 -0.08 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.87 -0.07 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.70 -0.07 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.53 -0.08 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.38 -0.08 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.24 -0.07 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.10 -0.07 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.98 -0.06 48 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.74 -0.07 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.56 -0.02 49 0 143 0
30DEC26 11.50 C 0.00 0.00 0.00 1.38 -0.03 50 0 2 0
30DEC26 12.00 C 1.21 1.21 1.21 1.22 -0.01 50 15 75 +15
30DEC26 12.50 C 1.08 1.08 1.07 1.08 -0.01 50 30 124 +30
30DEC26 13.00 C 0.00 0.00 0.00 0.96 -0.01 51 0 74 0
30DEC26 13.50 C 0.84 0.84 0.84 0.83 -0.01 51 15 65 +15
30DEC26 14.00 C 0.00 0.00 0.00 0.73 -0.01 51 0 44 0
30DEC26 14.50 C 0.00 0.00 0.00 0.63 -0.01 50 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 0.00 51 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 -0.01 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 0.00 50 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 0.00 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 0.00 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 0.00 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 0.00 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 0.00 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 0.00 50 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.42 -0.08 47 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 3.26 -0.08 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.10 -0.08 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.95 -0.07 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.80 -0.08 48 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.67 -0.06 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.53 -0.08 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.41 -0.06 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.29 -0.07 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.06 -0.07 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.89 -0.03 49 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.71 -0.02 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.55 -0.03 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.41 -0.02 50 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 1.28 -0.01 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.15 -0.02 50 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 -0.01 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 -0.01 50 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.83 -0.01 50 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 0.74 -0.01 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.67 -0.01 50 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 -0.01 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 0.00 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 0.00 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 0.00 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 0.00 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 -0.01 50 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.50 -0.06 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.34 -0.07 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.20 -0.09 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.07 -0.06 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.93 -0.09 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.82 -0.06 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.69 -0.06 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.58 -0.05 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.36 -0.07 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.17 -0.06 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.02 -0.01 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.86 0.00 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.72 0.00 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.54 -0.07 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.43 -0.03 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.33 -0.02 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.21 -0.05 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.11 -0.05 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.02 -0.01 50 0 0 0
TOTAL CALL 304 19,106 +218
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 168 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 164 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 153 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 233 0
29JUN26 8.25 P 0.02 0.02 0.02 0.01 0.00 49 21 110 +20
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 50 0 59 0
29JUN26 8.75 P 0.03 0.03 0.03 0.03 0.00 49 6 125 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 49 0 300 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 48 0 128 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 0.00 48 0 242 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 0.00 48 0 181 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 0.00 48 0 489 0
29JUN26 10.50 P 0.00 0.00 0.00 0.39 0.00 48 0 515 0
29JUN26 11.00 P 0.56 0.65 0.55 0.63 +0.01 47 120 954 +100
29JUN26 11.50 P 0.00 0.00 0.00 0.93 0.00 47 0 891 0
29JUN26 12.00 P 1.42 1.42 1.42 1.28 -0.07 45 1 575 -1
29JUN26 12.50 P 0.00 0.00 0.00 1.68 -0.02 41 0 373 0
29JUN26 13.00 P 2.15 2.15 2.15 2.14 -0.04 40 5 419 +5
29JUN26 13.50 P 0.00 0.00 0.00 2.65 +0.02 50 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 3.12 +0.01 0 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.62 +0.02 0 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 4.12 +0.02 0 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.62 +0.02 0 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.12 +0.02 0 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.62 +0.02 0 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 6.12 +0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.62 +0.02 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.12 +0.02 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.62 +0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.12 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.62 +0.02 0 0 0 0
30JUL26 8.00 P 0.09 0.09 0.09 0.06 0.00 50 1 71 0
30JUL26 8.25 P 0.08 0.08 0.08 0.09 0.00 51 16 151 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 0.00 50 0 49 0
30JUL26 8.75 P 0.14 0.14 0.14 0.15 0.00 49 6 225 0
30JUL26 9.00 P 0.00 0.00 0.00 0.20 -0.01 49 0 162 0
30JUL26 9.25 P 0.00 0.00 0.00 0.25 -0.01 48 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 0.32 -0.01 49 0 409 0
30JUL26 9.75 P 0.00 0.00 0.00 0.40 -0.01 48 0 61 0
30JUL26 10.00 P 0.50 0.50 0.50 0.49 -0.01 48 3 206 +1
30JUL26 10.50 P 0.70 0.70 0.70 0.71 -0.01 48 3 328 0
30JUL26 11.00 P 0.94 0.94 0.94 0.97 -0.01 48 16 776 +16
30JUL26 11.50 P 0.00 0.00 0.00 1.28 0.00 48 0 261 0
30JUL26 12.00 P 1.60 1.60 1.60 1.66 +0.01 49 50 109 +50
30JUL26 12.50 P 0.00 0.00 0.00 2.06 +0.02 50 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 2.47 +0.02 50 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.85 -0.03 44 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.37 +0.04 51 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 3.82 +0.03 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.24 -0.02 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.77 +0.03 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.25 +0.03 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.73 +0.03 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.21 +0.05 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.74 +0.09 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.13 0.00 50 0 91 0
28AUG26 8.25 P 0.16 0.16 0.16 0.16 0.00 49 45 92 +45
28AUG26 8.50 P 0.00 0.00 0.00 0.21 0.00 50 0 180 0
28AUG26 8.75 P 0.00 0.00 0.00 0.26 0.00 49 0 30 0
28AUG26 9.00 P 0.32 0.32 0.32 0.33 +0.01 50 5 35 +5
28AUG26 9.25 P 0.00 0.00 0.00 0.40 +0.01 50 0 26 0
28AUG26 9.50 P 0.00 0.00 0.00 0.48 +0.01 50 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.57 +0.01 50 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 0.67 +0.01 49 0 38 0
28AUG26 10.50 P 0.00 0.00 0.00 0.90 +0.02 49 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 1.16 +0.01 49 0 60 0
28AUG26 11.50 P 0.00 0.00 0.00 1.46 +0.01 48 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 1.79 -0.03 48 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 2.20 0.00 50 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 2.58 -0.01 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.01 0.00 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.45 +0.01 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.92 +0.04 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.38 +0.04 52 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.83 +0.03 50 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.31 +0.04 50 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.79 +0.06 49 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 62 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 51 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 53 0 43 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 51 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 51 0 26 0
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 0.00 51 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 0.00 51 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 0.00 51 0 77 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 0.00 51 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 0.00 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 +0.01 51 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 -0.02 50 0 49 0
29SEP26 9.25 P 0.56 0.56 0.56 0.54 -0.01 50 60 75 +60
29SEP26 9.50 P 0.00 0.00 0.00 0.64 +0.01 51 0 115 0
29SEP26 9.75 P 0.00 0.00 0.00 0.74 +0.01 50 0 18 0
29SEP26 10.00 P 0.87 0.87 0.87 0.85 +0.01 51 53 74 +44
29SEP26 10.50 P 0.00 0.00 0.00 1.10 +0.02 51 0 260 0
29SEP26 11.00 P 0.00 0.00 0.00 1.38 +0.03 51 0 1,456 0
29SEP26 11.50 P 0.00 0.00 0.00 1.68 0.00 51 0 92 0
29SEP26 12.00 P 2.04 2.04 2.04 2.02 +0.01 51 6 363 +6
29SEP26 12.50 P 0.00 0.00 0.00 2.43 +0.04 53 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 2.79 +0.02 53 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 3.23 +0.07 55 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.66 +0.05 56 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.10 +0.05 56 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.47 -0.02 52 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.96 +0.01 55 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.42 +0.02 55 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.87 0.00 54 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.34 0.00 53 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.81 0.00 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.29 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.78 +0.01 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.28 +0.03 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.76 +0.03 50 0 0 0
30DEC26 8.00 P 0.44 0.45 0.44 0.44 +0.01 51 4 160 +4
30DEC26 8.25 P 0.00 0.00 0.00 0.50 0.00 50 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 +0.01 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 0.00 50 0 5 0
30DEC26 9.00 P 0.78 0.79 0.78 0.75 -0.01 50 7 26 +7
30DEC26 9.25 P 0.00 0.00 0.00 0.85 -0.01 50 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.95 -0.01 50 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.07 0.00 50 0 28 0
30DEC26 10.00 P 0.00 0.00 0.00 1.19 -0.01 50 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 1.46 0.00 51 0 32 0
30DEC26 11.00 P 1.77 1.77 1.76 1.75 +0.02 51 22 24 +20
30DEC26 11.50 P 0.00 0.00 0.00 2.06 +0.02 51 0 33 0
30DEC26 12.00 P 0.00 0.00 0.00 2.40 0.00 51 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.76 +0.03 52 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.15 +0.03 53 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.54 +0.03 53 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 3.95 +0.04 54 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.35 +0.03 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.81 +0.07 56 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.23 +0.05 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.69 +0.08 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.13 +0.07 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.59 +0.08 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.04 +0.08 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.50 +0.08 57 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.97 +0.08 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.44 +0.08 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.91 +0.06 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.61 0.00 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.68 0.00 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.77 -0.01 49 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.86 -0.01 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 -0.01 49 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 1.07 -0.02 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.18 -0.02 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.30 0.00 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.43 +0.01 49 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.70 +0.01 49 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 2.00 +0.02 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.31 +0.02 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.65 +0.02 50 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.00 +0.03 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.40 +0.05 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.78 +0.06 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.18 +0.05 53 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.59 +0.06 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.99 +0.05 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.42 +0.06 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.85 +0.07 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.28 +0.06 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.73 +0.07 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.18 +0.08 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.62 +0.07 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.08 +0.07 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.54 +0.06 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.88 +0.02 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.98 +0.01 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.09 +0.02 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.20 +0.02 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.29 0.00 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.40 0.00 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.50 -0.03 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.65 0.00 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.94 -0.02 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.23 -0.02 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.55 +0.03 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.86 -0.02 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.24 +0.03 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.63 +0.06 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.01 +0.05 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.39 +0.04 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.79 +0.05 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.19 +0.06 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.61 +0.06 53 0 0 0
TOTAL PUT 450 20,454 +382
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 3.74
29JUN26 2.70 C 0.00 0.00 0.00 1.05 +0.11 59 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.95 +0.12 53 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.86 +0.12 59 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.76 +0.12 53 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.68 +0.13 59 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.58 +0.12 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.49 +0.11 48 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.41 +0.10 47 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.34 +0.09 48 0 690 0
29JUN26 3.60 C 0.00 0.00 0.00 0.26 +0.07 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.21 +0.06 45 0 1,000 0
29JUN26 3.80 C 0.16 0.16 0.15 0.16 +0.05 44 22 28 +18
29JUN26 3.90 C 0.10 0.10 0.10 0.12 +0.04 44 10 1,042 +10
29JUN26 4.00 C 0.10 0.10 0.09 0.09 +0.03 44 75 3,000 +37
29JUN26 4.10 C 0.06 0.08 0.06 0.07 +0.02 45 12 304 0
29JUN26 4.20 C 0.05 0.06 0.05 0.05 +0.02 45 83 362 +10
29JUN26 4.30 C 0.04 0.04 0.04 0.04 +0.02 47 68 255 +53
29JUN26 4.40 C 0.03 0.03 0.03 0.03 +0.02 48 14 479 +14
29JUN26 4.50 C 0.03 0.03 0.03 0.02 +0.01 47 30 64 +26
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN26 4.70 C 0.02 0.02 0.02 0.01 0.00 47 5 457 +5
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5,033 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 692 0
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 72 90 155 -90
29JUN26 5.75 C 0.02 0.02 0.02 0.01 0.00 79 1 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 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 97 0 1,262 0
29JUN26 6.75 C 0.01 0.01 0.01 0.01 0.00 102 77 125 -77
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 134 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 138 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 141 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 145 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 148 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 155 0 7 0
30JUL26 2.70 C 0.00 0.00 0.00 1.06 +0.11 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.97 +0.11 48 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.88 +0.11 48 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.78 +0.09 43 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.71 +0.11 48 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.62 +0.10 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.55 +0.09 46 0 0 0
30JUL26 3.40 C 0.48 0.48 0.46 0.48 +0.10 46 3 3 +3
30JUL26 3.50 C 0.00 0.00 0.00 0.40 +0.08 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.36 +0.09 46 0 0 0
30JUL26 3.70 C 0.28 0.28 0.28 0.30 +0.08 45 2 2 +2
30JUL26 3.80 C 0.00 0.00 0.00 0.25 +0.06 45 0 33 0
30JUL26 3.90 C 0.00 0.00 0.00 0.21 +0.05 45 0 30 0
30JUL26 4.00 C 0.00 0.00 0.00 0.18 +0.05 46 0 70 0
30JUL26 4.10 C 0.14 0.14 0.14 0.15 +0.04 46 10 132 +10
30JUL26 4.20 C 0.00 0.00 0.00 0.12 +0.03 45 0 221 0
30JUL26 4.30 C 0.00 0.00 0.00 0.10 +0.03 46 0 291 0
30JUL26 4.40 C 0.09 0.09 0.09 0.08 +0.02 45 20 122 0
30JUL26 4.50 C 0.08 0.08 0.08 0.06 +0.01 44 430 436 +430
30JUL26 4.60 C 0.07 0.07 0.07 0.05 +0.01 45 101 105 +43
30JUL26 4.70 C 0.06 0.06 0.06 0.04 +0.01 45 1 244 0
30JUL26 4.80 C 0.05 0.05 0.05 0.03 +0.01 44 50 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 +0.01 43 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
28AUG26 2.70 C 0.00 0.00 0.00 1.08 +0.11 51 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.99 +0.11 50 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.91 +0.11 52 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.82 +0.11 49 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.74 +0.10 49 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.66 +0.10 48 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.59 +0.10 48 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.52 +0.09 47 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.46 +0.09 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.39 +0.07 45 0 13 0
28AUG26 3.70 C 0.00 0.00 0.00 0.35 +0.07 46 0 0 0
28AUG26 3.80 C 0.29 0.29 0.29 0.30 +0.06 46 4 4 +4
28AUG26 3.90 C 0.00 0.00 0.00 0.27 +0.06 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.23 +0.05 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.20 +0.04 47 0 0 0
28AUG26 4.20 C 0.16 0.16 0.16 0.17 +0.04 47 7 9 +7
28AUG26 4.30 C 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.12 +0.02 46 0 5 0
28AUG26 4.50 C 0.12 0.12 0.12 0.10 +0.02 46 300 300 +300
28AUG26 4.60 C 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 +0.02 48 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 +0.01 47 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP26 2.70 C 0.00 0.00 0.00 1.09 +0.12 49 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 1.01 +0.12 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 +0.11 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.84 +0.11 48 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.77 +0.11 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.70 +0.11 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.63 +0.08 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.55 +0.07 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.50 +0.08 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.46 +0.08 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.40 +0.06 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 +0.06 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.33 +0.06 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.29 +0.04 47 0 45 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 +0.05 48 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 +0.04 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 +0.03 47 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 +0.03 48 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 +0.02 47 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 +0.03 48 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 +0.02 47 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 +0.01 47 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 +0.01 47 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 4,504 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +0.01 48 0 738 0
29SEP26 5.50 C 0.08 0.08 0.08 0.04 0.00 47 150 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 48 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 47 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 6.75 C 0.04 0.04 0.04 0.01 0.00 50 99 312 +99
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.15 +0.10 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.08 +0.10 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.00 +0.11 49 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.93 +0.09 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.86 +0.11 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.80 +0.11 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.74 +0.09 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.68 +0.08 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.63 +0.08 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 +0.09 47 0 0 0
30DEC26 3.70 C 0.54 0.54 0.54 0.54 +0.09 47 2 682 +2
30DEC26 3.80 C 0.00 0.00 0.00 0.49 +0.08 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 +0.07 46 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 +0.07 47 0 16 0
30DEC26 4.10 C 0.00 0.00 0.00 0.39 +0.07 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 +0.06 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.33 +0.06 47 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 +0.05 47 0 30 0
30DEC26 4.50 C 0.29 0.29 0.29 0.27 +0.04 46 52 67 +22
30DEC26 4.60 C 0.27 0.27 0.27 0.25 +0.04 47 22 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 +0.05 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 +0.04 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 +0.04 46 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 +0.03 47 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 +0.02 46 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 +0.02 47 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 251 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.02 47 0 19 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.02 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 10.00 C 0.05 0.05 0.05 0.01 0.00 56 2 223 0
30MAR27 2.70 C 0.00 0.00 0.00 1.22 +0.12 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.15 +0.12 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.08 +0.09 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.02 +0.10 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.96 +0.10 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.90 +0.10 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.84 +0.09 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.79 +0.10 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.74 +0.08 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.69 +0.09 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.64 +0.08 46 0 8 0
30MAR27 3.80 C 0.00 0.00 0.00 0.60 +0.08 46 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 +0.09 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.53 +0.07 47 0 5,001 0
30MAR27 4.10 C 0.00 0.00 0.00 0.50 +0.07 47 0 20 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 +0.06 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 +0.05 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 +0.04 46 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 +0.05 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 +0.04 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 +0.04 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.31 +0.04 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 +0.04 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.27 +0.04 47 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 +0.03 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.19 +0.03 46 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 +0.03 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 +0.02 46 0 302 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 +0.02 46 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 6 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 +0.01 47 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 2 0
30MAR27 7.75 C 0.13 0.13 0.13 0.04 +0.01 46 3 136 +3
29JUN27 2.70 C 0.00 0.00 0.00 1.30 +0.11 50 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.23 +0.10 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.16 +0.11 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.10 +0.09 48 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.04 +0.09 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.98 +0.09 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.93 +0.09 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.88 +0.09 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.83 +0.08 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.79 +0.08 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.74 +0.07 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.71 +0.09 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.67 +0.08 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.63 +0.07 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.60 +0.08 47 0 0 0
29JUN27 4.20 C 0.56 0.56 0.56 0.57 +0.06 47 2 2 +2
29JUN27 4.30 C 0.00 0.00 0.00 0.54 +0.06 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.51 +0.05 47 0 0 0
29JUN27 4.50 C 0.50 0.50 0.50 0.48 +0.04 47 2 5 0
TOTAL CALL 1,749 61,766 +933
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 50 0 102 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 -0.01 49 0 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.02 47 0 167 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 -0.03 46 0 35 0
29JUN26 3.50 P 0.09 0.09 0.08 0.08 -0.04 44 38 1,187 +38
29JUN26 3.60 P 0.00 0.00 0.00 0.11 -0.06 42 0 122 0
29JUN26 3.70 P 0.15 0.15 0.15 0.16 -0.06 44 5 255 +5
29JUN26 3.80 P 0.00 0.00 0.00 0.21 -0.07 43 0 273 0
29JUN26 3.90 P 0.29 0.29 0.29 0.27 -0.08 43 10 196 0
29JUN26 4.00 P 0.00 0.00 0.00 0.33 -0.11 41 0 406 0
29JUN26 4.10 P 0.00 0.00 0.00 0.42 -0.10 44 0 397 0
29JUN26 4.20 P 0.00 0.00 0.00 0.50 -0.11 44 0 560 0
29JUN26 4.30 P 0.00 0.00 0.00 0.58 -0.12 41 0 74 0
29JUN26 4.40 P 0.00 0.00 0.00 0.68 -0.12 46 0 202 0
29JUN26 4.50 P 0.79 0.79 0.79 0.78 -0.12 50 10 678 0
29JUN26 4.60 P 0.00 0.00 0.00 0.87 -0.13 48 0 3,181 0
29JUN26 4.70 P 0.00 0.00 0.00 0.97 -0.12 52 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 1.08 -0.11 63 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 1.18 -0.11 67 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 1.27 -0.12 63 0 946 0
29JUN26 5.25 P 0.00 0.00 0.00 1.51 -0.13 0 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 1.76 -0.13 0 0 1,109 0
29JUN26 5.75 P 0.00 0.00 0.00 2.01 -0.13 0 0 335 0
29JUN26 6.00 P 0.00 0.00 0.00 2.26 -0.12 0 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 2.51 -0.12 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.76 -0.13 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.01 -0.12 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.26 -0.13 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.51 -0.13 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.76 -0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.01 -0.13 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.26 -0.13 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.51 -0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.01 -0.13 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.26 -0.13 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.51 -0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.76 -0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.01 -0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.26 -0.13 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30JUL26 2.90 P 0.00 0.00 0.00 0.02 -0.01 44 0 7 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 50 0
30JUL26 3.10 P 0.00 0.00 0.00 0.05 -0.01 46 0 169 0
30JUL26 3.20 P 0.00 0.00 0.00 0.07 -0.02 46 0 121 0
30JUL26 3.30 P 0.00 0.00 0.00 0.09 -0.02 45 0 166 0
30JUL26 3.40 P 0.00 0.00 0.00 0.12 -0.03 45 0 118 0
30JUL26 3.50 P 0.00 0.00 0.00 0.15 -0.04 44 0 419 0
30JUL26 3.60 P 0.00 0.00 0.00 0.19 -0.05 44 0 337 0
30JUL26 3.70 P 0.24 0.24 0.23 0.24 -0.05 44 2,500 2,500 +1,692
30JUL26 3.80 P 0.00 0.00 0.00 0.29 -0.07 44 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.35 -0.07 44 0 264 0
30JUL26 4.00 P 0.00 0.00 0.00 0.42 -0.08 45 0 436 0
30JUL26 4.10 P 0.00 0.00 0.00 0.49 -0.09 45 0 217 0
30JUL26 4.20 P 0.58 0.58 0.58 0.56 -0.10 44 1 37 -1
30JUL26 4.30 P 0.00 0.00 0.00 0.66 -0.08 48 0 647 0
30JUL26 4.40 P 0.00 0.00 0.00 0.73 -0.10 46 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.81 -0.11 45 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.91 -0.10 48 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.00 -0.11 49 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.10 -0.10 52 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.20 -0.10 55 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.29 -0.10 54 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.53 -0.12 57 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.77 -0.12 57 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.02 -0.12 62 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.27 -0.12 67 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.52 -0.12 72 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.77 -0.12 76 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.02 -0.12 81 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.27 -0.12 85 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.06 -0.01 47 0 3 0
28AUG26 3.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 10 0
28AUG26 3.10 P 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.13 -0.02 47 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.16 -0.03 46 0 10 0
28AUG26 3.40 P 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
28AUG26 3.50 P 0.24 0.24 0.24 0.23 -0.06 45 2 364 0
28AUG26 3.60 P 0.00 0.00 0.00 0.28 -0.06 45 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.34 -0.05 46 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.39 -0.06 45 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.45 -0.08 45 0 205 0
28AUG26 4.00 P 0.00 0.00 0.00 0.53 -0.07 47 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.59 -0.09 46 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.67 -0.09 47 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.75 -0.09 47 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 0.83 -0.10 48 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.92 -0.10 49 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.01 -0.10 50 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.10 -0.10 51 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.18 -0.11 50 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.27 -0.12 50 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.37 -0.11 53 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.61 -0.10 56 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.85 -0.11 59 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.09 -0.12 60 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.34 -0.10 65 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.58 -0.12 65 0 21 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 -0.01 49 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 -0.03 48 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 -0.05 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.29 -0.05 46 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 -0.05 47 0 70 0
29SEP26 3.70 P 0.39 0.39 0.39 0.39 -0.08 46 9 187 -6
29SEP26 3.80 P 0.00 0.00 0.00 0.45 -0.06 46 0 755 0
29SEP26 3.90 P 0.00 0.00 0.00 0.51 -0.08 46 0 77 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 -0.08 47 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 -0.08 48 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 -0.09 47 0 51 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 -0.08 48 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 0.89 -0.07 50 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 0.96 -0.10 48 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.06 -0.09 51 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.14 -0.10 51 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.23 -0.10 52 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.31 -0.11 51 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 1.40 -0.11 52 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.63 -0.11 53 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.87 -0.10 56 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.11 -0.11 58 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.35 -0.11 59 0 92 0
29SEP26 6.25 P 0.00 0.00 0.00 2.59 -0.11 60 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.83 -0.10 61 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.07 -0.12 60 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.32 -0.11 64 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.56 -0.12 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.81 -0.12 65 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.04 -0.13 46 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.30 -0.12 65 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.55 -0.12 68 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.80 -0.11 71 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.04 -0.12 65 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.29 -0.12 68 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.54 -0.12 71 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.79 -0.12 75 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.04 -0.12 77 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.28 -0.12 67 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.02 44 0 200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.02 45 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 -0.02 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 -0.02 46 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.35 -0.03 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 -0.04 46 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 -0.04 46 0 2 0
30DEC26 3.70 P 0.50 0.50 0.50 0.51 -0.04 46 1 2,314 +1
30DEC26 3.80 P 0.00 0.00 0.00 0.56 -0.06 46 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 -0.07 46 0 7,050 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 -0.07 45 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 -0.07 46 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 -0.07 47 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.91 -0.07 48 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 -0.07 48 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.07 -0.07 49 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.15 -0.07 49 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.23 -0.07 49 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.31 -0.08 49 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.40 -0.08 50 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.48 -0.09 50 0 97 0
30DEC26 5.25 P 0.00 0.00 0.00 1.70 -0.10 51 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.92 -0.09 51 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.14 -0.10 51 0 426 0
30DEC26 6.00 P 0.00 0.00 0.00 2.38 -0.09 52 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.61 -0.12 52 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.85 -0.12 53 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.09 -0.12 53 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.33 -0.12 54 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.57 -0.12 53 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.81 -0.13 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.05 -0.13 50 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.30 -0.13 52 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.55 -0.13 55 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.80 -0.12 57 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.05 -0.12 59 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.29 -0.12 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.54 -0.13 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.79 -0.13 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.04 -0.12 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.29 -0.12 64 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 -0.01 47 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 -0.02 47 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.23 -0.02 46 0 20 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 -0.02 47 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.34 -0.04 46 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.38 -0.04 45 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 -0.04 46 0 44 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 -0.06 45 0 5,089 0
30MAR27 3.60 P 0.00 0.00 0.00 0.53 -0.05 45 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 -0.06 45 0 40 0
30MAR27 3.80 P 0.00 0.00 0.00 0.64 -0.08 45 0 10 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 -0.06 46 0 41 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 -0.07 46 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 -0.07 46 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 -0.07 46 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 -0.06 47 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 -0.07 47 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 -0.07 47 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 -0.07 48 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.30 -0.07 48 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.38 -0.07 48 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 -0.07 49 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.55 -0.07 49 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.76 -0.08 50 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.98 -0.08 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.20 -0.08 51 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.39 -0.12 47 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 2.64 -0.10 50 0 0 0
30MAR27 6.50 P 2.90 2.90 2.90 2.87 -0.11 49 5 5 +5
30MAR27 6.75 P 0.00 0.00 0.00 3.11 -0.10 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.35 -0.10 51 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.58 -0.11 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.82 -0.12 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.06 -0.13 48 0 0 0
29JUN27 2.70 P 0.21 0.21 0.21 0.22 -0.03 47 10 10 +10
29JUN27 2.80 P 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.45 -0.03 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.49 -0.04 45 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.54 -0.05 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.60 -0.07 45 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.65 -0.06 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.71 -0.06 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.78 -0.06 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.84 -0.07 45 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.90 -0.08 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.98 -0.07 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.07 -0.05 47 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.13 -0.07 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 -0.07 47 0 0 0
TOTAL PUT 2,591 73,183 +1,744
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 58.20
29JUN26 34.00 C 0.00 0.00 0.00 24.24 -1.13 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.23 -1.15 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.24 -1.14 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.26 -1.12 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.45 -0.93 87 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.24 -1.15 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.25 -1.14 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 17.24 -1.15 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.28 -1.11 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.28 -1.11 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.25 -1.15 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 13.66 -0.74 67 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.27 -1.13 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.29 -1.11 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 10.60 -0.81 51 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 9.30 -1.11 22 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 8.30 -1.11 17 0 39 0
29JUN26 52.50 C 6.20 6.20 6.20 5.83 -1.10 19 1 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.50 -1.04 18 0 117 0
29JUN26 57.50 C 1.65 1.65 1.65 1.59 -0.82 17 1 96 +1
29JUN26 60.00 C 0.61 0.70 0.55 0.54 -0.49 18 10 571 -4
29JUN26 62.50 C 0.21 0.21 0.21 0.13 -0.20 18 6 245 +1
29JUN26 65.00 C 0.05 0.05 0.05 0.03 -0.05 19 25 126 +25
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.41 -1.05 41 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.41 -1.06 38 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.41 -1.06 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.66 -0.81 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.41 -1.07 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.41 -1.07 27 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.60 -0.89 34 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.39 -1.11 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.40 -1.11 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.01 -1.08 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.74 -1.11 16 0 17 0
30JUL26 57.50 C 0.00 0.00 0.00 2.08 -0.81 17 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.99 -0.57 18 0 44 0
30JUL26 62.50 C 0.00 0.00 0.00 0.42 -0.31 18 0 46 0
30JUL26 65.00 C 0.00 0.00 0.00 0.14 -0.16 18 0 47 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.07 18 0 5 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 14.41 -1.06 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.66 -0.82 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.41 -1.07 26 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.41 -1.08 24 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.60 -0.89 30 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.40 -1.11 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.43 -1.10 18 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.11 -1.06 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.96 -0.93 17 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.41 -0.77 18 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 1.33 -0.57 18 0 2 0
28AUG26 62.50 C 0.00 0.00 0.00 0.72 -0.33 19 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.33 -0.20 19 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.14 -0.12 19 0 25 0
28AUG26 70.00 C 0.00 0.00 0.00 0.06 -0.06 19 0 20 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 -0.03 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.38 -1.07 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.35 -1.11 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.41 -1.05 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.41 -1.06 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.41 -1.06 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.66 -0.82 34 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.41 -1.07 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.41 -1.08 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.60 -0.91 26 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.45 -1.09 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.50 -1.08 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.30 -1.02 19 0 105 0
29SEP26 55.00 C 0.00 0.00 0.00 4.41 -0.91 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.82 -0.74 18 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.75 -0.57 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.05 -0.39 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.60 -0.25 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 -0.19 19 0 38 0
29SEP26 70.00 C 0.28 0.28 0.28 0.15 -0.11 19 2 12 +2
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.06 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.04 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.41 -1.06 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.41 -1.07 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.41 -1.10 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.66 -0.88 24 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.42 -1.17 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.48 -1.19 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.60 -0.91 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.88 -0.67 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.05 -0.67 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 7.12 -0.91 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.47 -0.78 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.93 -0.67 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.85 -0.54 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.00 -0.41 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.38 -0.31 20 0 23 0
30DEC26 67.50 C 0.00 0.00 0.00 0.95 -0.21 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.62 -0.19 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.39 -0.13 20 0 25 0
30DEC26 75.00 C 0.40 0.40 0.40 0.24 -0.09 20 2 12 +2
30DEC26 77.50 C 0.00 0.00 0.00 0.15 -0.05 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.41 -1.31 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.41 -1.37 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.41 -1.44 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.66 -1.28 15 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.61 -1.43 10 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.79 -0.97 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.97 -0.97 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.50 -0.62 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.72 -0.62 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.91 -0.85 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.31 -0.77 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 4.78 -0.67 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.67 -0.57 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.77 -0.48 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.06 -0.38 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.53 -0.27 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.14 -0.18 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.81 -0.19 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.56 -0.15 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.38 -0.12 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 -0.07 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.18 -0.05 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.75 -1.49 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.90 -1.04 12 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.08 -0.97 15 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.27 -0.96 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.50 -0.93 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.74 -0.91 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.32 -0.91 20 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 8.57 -0.84 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.01 -0.77 20 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.48 -0.67 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.36 -0.58 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.43 -0.49 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.66 -0.41 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.08 -0.30 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.62 -0.22 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.24 -0.20 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.92 -0.18 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.67 -0.15 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.48 -0.11 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.35 - 20 0 0 -
TOTAL CALL 47 2,695 +27
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 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 31 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 368 0
29JUN26 52.50 P 0.09 0.09 0.09 0.03 +0.01 19 10 150 0
29JUN26 55.00 P 0.27 0.27 0.27 0.20 +0.08 18 15 296 -5
29JUN26 57.50 P 0.72 0.90 0.72 0.86 +0.29 19 73 384 -10
29JUN26 60.00 P 0.00 0.00 0.00 2.32 +0.63 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 4.36 +0.93 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.80 +1.09 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 9.30 +1.10 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.80 +1.10 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.30 +0.70 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.80 +0.66 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.30 +0.56 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.80 +0.55 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.30 +0.56 0 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 25 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
30JUL26 48.00 P 0.09 0.09 0.09 0.01 0.00 19 6 44 +6
30JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 18 0 42 0
30JUL26 50.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 61 0
30JUL26 52.50 P 0.00 0.00 0.00 0.20 +0.05 18 0 71 0
30JUL26 55.00 P 0.00 0.00 0.00 0.65 +0.15 18 0 73 0
30JUL26 57.50 P 0.00 0.00 0.00 1.61 +0.34 19 0 42 0
30JUL26 60.00 P 2.75 2.75 2.75 3.14 +0.60 19 2 29 +2
30JUL26 62.50 P 0.00 0.00 0.00 5.00 +0.80 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.25 +0.96 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.66 +1.05 18 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.11 +0.75 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.62 +0.71 22 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.07 +0.61 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.30 +0.29 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.04 +0.45 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.59 +0.63 35 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.13 +0.03 19 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.40 +0.08 19 0 26 0
28AUG26 55.00 P 0.00 0.00 0.00 1.00 +0.20 19 0 4 0
28AUG26 57.50 P 0.00 0.00 0.00 2.01 +0.37 19 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 3.50 +0.57 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.25 +0.61 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.40 +0.90 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.72 +1.00 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.20 +0.78 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.66 +0.73 23 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.07 +0.61 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.55 +0.54 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.13 +0.54 31 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.59 +0.63 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 0.00 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 +0.03 19 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.26 +0.05 19 0 52 0
29SEP26 52.50 P 0.73 0.73 0.70 0.64 +0.12 19 10 33 +10
29SEP26 55.00 P 0.00 0.00 0.00 1.32 +0.22 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.38 +0.38 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.74 +0.45 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.51 +0.70 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.57 +0.85 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.82 +0.96 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.32 +0.82 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.69 +0.72 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.09 +0.63 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.55 +0.54 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.13 +0.54 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.59 +0.63 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.22 +0.05 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.30 +0.07 20 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 0.41 +0.09 20 0 12 0
30DEC26 49.00 P 0.00 0.00 0.00 0.54 +0.11 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.71 +0.14 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.28 +0.22 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.12 +0.35 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.24 +0.46 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.67 +0.60 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.18 +0.71 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.06 +0.80 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.15 +0.90 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.65 +0.89 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.91 +0.79 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.23 +0.71 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.62 +0.55 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.13 +0.52 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.59 +0.43 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.13 +0.03 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.18 +0.04 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.24 +0.05 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.33 +0.07 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.42 +0.07 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.55 +0.10 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.70 +0.12 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.88 +0.15 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.09 +0.18 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.76 +0.27 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.66 +0.36 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.80 +0.45 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.20 +0.56 21 0 70 0
30MAR27 62.50 P 0.00 0.00 0.00 6.65 +0.66 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.46 +0.77 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.76 +0.88 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.98 +0.96 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.17 +0.88 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.45 +0.78 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.77 +0.65 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.17 +0.54 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.60 +0.44 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.39 +0.09 20 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.48 +0.09 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.63 +0.12 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.78 +0.14 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.96 +0.16 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.16 +0.18 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.40 +0.22 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.12 +0.29 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.05 +0.37 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.21 +0.46 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.60 +0.56 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.00 +0.46 20 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.02 +0.77 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.01 +0.86 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.16 +0.94 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.41 +0.98 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.61 +0.84 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.90 +0.71 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.23 +0.59 22 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.64 - 22 0 0 -
TOTAL PUT 116 4,084 +3
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$ 76.40
29JUN26 52.50 C 0.00 0.00 0.00 24.14 +0.65 71 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.56 +0.49 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.07 +0.45 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.67 +0.68 50 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.17 +0.73 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.55 +0.58 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.12 +0.55 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.81 +0.50 26 0 51 0
29JUN26 72.50 C 4.58 4.79 4.45 4.88 +0.69 28 120 720 0
29JUN26 75.00 C 2.42 3.35 2.42 3.12 +0.49 27 9 1,179 -7
29JUN26 77.50 C 1.72 2.00 1.45 1.82 +0.31 26 29 1,639 +8
29JUN26 80.00 C 0.80 1.12 0.80 0.96 +0.13 26 461 5,729 +228
29JUN26 82.50 C 0.00 0.00 0.00 0.45 +0.06 26 0 962 0
29JUN26 85.00 C 0.26 0.29 0.25 0.19 +0.03 26 533 1,681 +379
29JUN26 87.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 3,447 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 0.00 26 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 33 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 24.41 +0.87 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.86 +0.78 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.49 +0.80 47 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.97 +0.72 40 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.55 +0.70 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.90 +0.54 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.66 +0.50 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.61 +0.45 27 0 0 0
30JUL26 72.50 C 5.60 5.88 5.60 5.88 +0.63 28 57 136 +16
30JUL26 75.00 C 4.07 4.07 3.85 4.38 +0.56 28 31 259 -31
30JUL26 77.50 C 2.68 2.68 2.68 3.10 +0.42 28 25 351 +25
30JUL26 80.00 C 2.20 2.20 2.20 2.11 +0.28 28 10 665 0
30JUL26 82.50 C 0.00 0.00 0.00 1.38 +0.13 27 0 525 0
30JUL26 85.00 C 0.90 0.96 0.90 0.87 +0.09 27 7 768 +4
30JUL26 87.50 C 0.65 0.65 0.65 0.53 +0.06 27 12 221 0
30JUL26 90.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 187 0
30JUL26 92.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 178 0
30JUL26 95.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 0.00 27 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 28 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 106 0
28AUG26 52.50 C 0.00 0.00 0.00 24.45 +0.30 44 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.20 +0.68 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.73 +0.67 41 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.38 +0.55 39 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.04 +0.52 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.43 +0.26 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.37 +0.43 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.49 +0.38 29 0 30 0
28AUG26 72.50 C 6.41 7.09 6.41 6.98 +0.67 30 51 111 +51
28AUG26 75.00 C 4.74 5.02 4.74 5.50 +0.55 30 60 491 +11
28AUG26 77.50 C 3.72 4.16 3.72 4.26 +0.45 30 270 739 +240
28AUG26 80.00 C 0.00 0.00 0.00 3.22 +0.33 30 0 463 0
28AUG26 82.50 C 0.00 0.00 0.00 2.39 +0.21 30 0 228 0
28AUG26 85.00 C 0.00 0.00 0.00 1.74 +0.10 29 0 57 0
28AUG26 87.50 C 0.00 0.00 0.00 1.24 +0.06 29 0 57 0
28AUG26 90.00 C 1.10 1.10 1.10 0.87 +0.04 29 1 190 0
28AUG26 92.50 C 0.00 0.00 0.00 0.60 +0.03 29 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.41 +0.02 29 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.79 +0.56 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.36 +0.54 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.84 +0.48 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.49 +0.47 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.19 +0.52 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.80 +0.27 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.68 +0.46 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.86 +0.41 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 7.46 +0.58 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 6.01 +0.49 31 0 685 0
29SEP26 77.50 C 0.00 0.00 0.00 4.77 +0.38 30 0 599 0
29SEP26 80.00 C 0.00 0.00 0.00 3.73 +0.25 30 0 604 0
29SEP26 82.50 C 2.70 2.70 2.70 2.88 +0.26 30 4 400 -1
29SEP26 85.00 C 0.00 0.00 0.00 2.20 +0.18 30 0 1,701 0
29SEP26 87.50 C 1.83 1.83 1.83 1.66 +0.14 30 30 249 +30
29SEP26 90.00 C 0.00 0.00 0.00 1.23 +0.10 30 0 3,383 0
29SEP26 92.50 C 0.00 0.00 0.00 0.90 +0.07 30 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.65 +0.06 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.47 +0.05 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.33 +0.03 29 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.23 +0.02 29 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 0.00 30 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 24.79 +0.46 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.50 +0.62 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.91 +0.16 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.74 +0.20 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.71 +0.25 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.81 +0.33 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 12.03 +0.64 32 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 10.21 +0.36 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 8.77 +0.30 30 0 60 0
30DEC26 75.00 C 7.46 7.46 7.46 7.70 +0.29 31 60 350 +60
30DEC26 77.50 C 6.60 6.62 6.60 6.56 +0.32 31 49 2,050 +49
30DEC26 80.00 C 0.00 0.00 0.00 5.55 +0.25 31 0 2,136 0
30DEC26 82.50 C 0.00 0.00 0.00 4.64 +0.16 31 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 3.90 +0.16 31 0 1,796 0
30DEC26 87.50 C 0.00 0.00 0.00 3.25 +0.12 31 0 3,152 0
30DEC26 90.00 C 2.65 2.93 2.65 2.68 +0.11 31 5 127 +1
30DEC26 92.50 C 0.00 0.00 0.00 2.23 +0.09 31 0 202 0
30DEC26 95.00 C 2.07 2.07 2.07 1.81 +0.06 31 30 186 +30
30DEC26 97.50 C 0.00 0.00 0.00 1.45 +0.06 30 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 1.18 +0.04 30 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.99 +0.04 30 0 109 0
30DEC26 105.00 C 0.00 0.00 0.00 0.78 +0.03 30 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.63 +0.03 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.50 +0.01 30 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 24.96 +0.36 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.81 +0.31 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.64 +0.31 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.68 +0.35 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.90 +0.47 33 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 15.13 +0.42 33 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 13.48 +0.38 32 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 11.97 +0.37 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.60 +0.31 32 0 0 0
30MAR27 75.00 C 9.17 9.17 9.17 9.06 +0.01 31 30 68 +30
30MAR27 77.50 C 0.00 0.00 0.00 8.23 +0.28 31 0 43 0
30MAR27 80.00 C 0.00 0.00 0.00 7.20 +0.23 31 0 5 0
30MAR27 82.50 C 6.40 6.40 6.40 6.29 +0.22 31 17 62 +17
30MAR27 85.00 C 0.00 0.00 0.00 5.48 +0.18 31 0 15 0
30MAR27 87.50 C 4.91 4.91 4.91 4.76 +0.19 31 60 84 +60
30MAR27 90.00 C 0.00 0.00 0.00 4.12 +0.14 31 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 3.56 +0.14 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.07 +0.11 31 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.57 +0.03 31 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.19 +0.01 31 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.89 +0.02 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.59 0.00 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.38 +0.01 31 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 25.63 +0.50 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.60 +0.53 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.54 +0.45 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.60 +0.30 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.91 +0.35 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.04 +0.30 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.47 +0.31 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.98 +0.15 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.69 +0.17 31 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.47 +0.26 31 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.54 +0.42 31 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.54 +0.41 31 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 7.63 +0.45 31 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.81 +0.29 31 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.09 +0.18 31 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.38 +0.17 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.78 +0.13 31 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.23 +0.13 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.72 +0.10 31 0 0 0
TOTAL CALL 1,961 99,130 +1,200
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 2,482 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.03 26 0 439 0
29JUN26 70.00 P 0.40 0.40 0.31 0.28 -0.09 26 35 824 -5
29JUN26 72.50 P 0.77 0.78 0.64 0.70 -0.18 25 106 2,716 +54
29JUN26 75.00 P 1.45 1.61 1.33 1.45 -0.37 25 38 3,930 +20
29JUN26 77.50 P 0.00 0.00 0.00 2.64 -0.56 25 0 1,967 0
29JUN26 80.00 P 5.40 5.40 4.20 4.32 -0.69 24 165 4,633 +45
29JUN26 82.50 P 0.00 0.00 0.00 6.42 -0.53 25 0 584 0
29JUN26 85.00 P 0.00 0.00 0.00 8.69 -0.57 25 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 11.11 -0.59 26 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 13.60 -0.60 0 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 16.10 -0.60 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.60 -0.60 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.10 -0.60 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.60 -0.61 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.10 -0.61 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.60 -0.60 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.10 -0.60 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.60 -0.61 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.10 -0.60 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.60 -0.60 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.10 -0.61 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.60 -0.61 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.10 -0.60 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.60 -0.60 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 51.10 -0.60 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 30 0
30JUL26 65.00 P 0.34 0.34 0.34 0.23 -0.05 27 60 189 0
30JUL26 67.50 P 0.56 0.56 0.53 0.50 -0.08 27 60 272 +60
30JUL26 70.00 P 0.92 0.92 0.92 0.92 -0.18 27 26 1,127 +16
30JUL26 72.50 P 1.70 1.70 1.70 1.55 -0.30 26 3 671 +3
30JUL26 75.00 P 2.64 2.91 2.64 2.48 -0.44 26 22 721 0
30JUL26 77.50 P 0.00 0.00 0.00 3.70 -0.57 26 0 635 0
30JUL26 80.00 P 6.18 6.18 5.47 5.25 -0.69 26 154 359 -37
30JUL26 82.50 P 0.00 0.00 0.00 7.17 -0.45 27 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 9.18 -0.51 27 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 11.38 -0.55 27 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 13.71 -0.56 27 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 16.12 -0.62 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.60 -0.67 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.10 -0.68 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.60 -0.69 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.10 -0.71 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.60 -0.70 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.10 -0.72 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 60 0
28AUG26 60.00 P 0.00 0.00 0.00 0.18 -0.04 29 0 118 0
28AUG26 62.50 P 0.00 0.00 0.00 0.35 -0.08 29 0 607 0
28AUG26 65.00 P 0.79 0.80 0.79 0.65 -0.11 29 60 370 +60
28AUG26 67.50 P 1.23 1.23 1.15 1.07 -0.17 29 60 506 +60
28AUG26 70.00 P 0.00 0.00 0.00 1.62 -0.30 29 0 4,544 0
28AUG26 72.50 P 2.98 2.98 2.98 2.41 -0.40 29 3 1,014 +3
28AUG26 75.00 P 0.00 0.00 0.00 3.43 -0.50 28 0 203 0
28AUG26 77.50 P 0.00 0.00 0.00 4.67 -0.62 28 0 409 0
28AUG26 80.00 P 6.42 6.42 6.42 6.17 -0.70 28 26 149 +22
28AUG26 82.50 P 0.00 0.00 0.00 7.99 -0.46 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.87 -0.50 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.91 -0.53 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.08 -0.31 29 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.12 -0.80 24 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.71 -0.58 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.13 -0.65 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.60 -0.69 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.11 -0.70 33 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.60 -0.70 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 0.28 -0.03 30 0 162 0
29SEP26 60.00 P 0.00 0.00 0.00 0.50 -0.05 30 0 250 0
29SEP26 62.50 P 0.00 0.00 0.00 0.83 -0.07 30 0 103 0
29SEP26 65.00 P 0.00 0.00 0.00 1.24 -0.17 29 0 149 0
29SEP26 67.50 P 0.00 0.00 0.00 1.82 -0.27 29 0 313 0
29SEP26 70.00 P 2.65 2.65 2.65 2.61 -0.28 29 3 2,157 0
29SEP26 72.50 P 0.00 0.00 0.00 3.58 -0.34 29 0 958 0
29SEP26 75.00 P 4.86 4.86 4.52 4.74 -0.41 29 180 1,601 +30
29SEP26 77.50 P 0.00 0.00 0.00 6.08 -0.52 28 0 939 0
29SEP26 80.00 P 0.00 0.00 0.00 7.60 -0.78 28 0 4,644 0
29SEP26 82.50 P 0.00 0.00 0.00 9.58 -0.40 29 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 11.47 -0.42 29 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.41 -0.41 29 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.55 -0.25 29 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.72 -0.44 29 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.98 -0.32 29 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 21.86 -0.76 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.39 -0.58 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.77 -0.48 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.02 -0.62 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.60 -0.40 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.02 -0.47 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.48 -0.31 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.92 -0.38 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.38 -0.36 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.68 -0.53 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 -0.04 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.59 -0.04 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.90 -0.09 30 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.32 -0.12 30 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 1.79 -0.16 30 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.37 -0.19 30 0 258 0
30DEC26 67.50 P 0.00 0.00 0.00 3.16 -0.21 30 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.09 -0.24 30 0 890 0
30DEC26 72.50 P 0.00 0.00 0.00 5.14 -0.63 29 0 619 0
30DEC26 75.00 P 0.00 0.00 0.00 6.33 -0.35 29 0 1,392 0
30DEC26 77.50 P 0.00 0.00 0.00 7.69 -0.43 29 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.17 -0.52 29 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 10.76 -0.41 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.61 -0.36 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.49 -0.44 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 16.48 -0.31 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.52 -0.28 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.82 -0.12 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.01 -0.12 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.25 -0.12 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.52 -0.20 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.82 -0.21 29 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 32.20 -0.30 29 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.56 -0.31 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.75 -0.07 31 0 42 0
30MAR27 55.00 P 0.00 0.00 0.00 1.08 -0.08 30 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.53 -0.13 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.99 -0.18 30 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.60 -0.17 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.36 -0.18 30 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.21 -0.22 30 0 121 0
30MAR27 70.00 P 0.00 0.00 0.00 5.19 -0.22 30 0 60 0
30MAR27 72.50 P 0.00 0.00 0.00 6.31 -0.27 30 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.51 -0.31 30 0 90 0
30MAR27 77.50 P 0.00 0.00 0.00 8.88 -0.32 30 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 10.32 -0.40 29 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 11.89 -0.50 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.62 -0.33 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.45 -0.30 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.36 -0.28 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.34 -0.27 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.38 -0.28 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.43 -0.34 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.58 -0.43 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.78 -0.34 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.02 -0.43 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.55 -0.22 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.18 -0.09 31 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.61 -0.12 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.13 -0.13 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.79 -0.15 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 3.52 -0.20 31 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.38 -0.16 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.27 -0.27 31 0 0 0
29JUN27 70.00 P 6.34 6.34 6.34 6.28 -0.32 31 1 1 +1
29JUN27 72.50 P 0.00 0.00 0.00 7.40 -0.37 30 0 0 0
29JUN27 75.00 P 8.80 8.80 8.80 8.64 -0.47 30 20 20 +20
29JUN27 77.50 P 0.00 0.00 0.00 9.98 -0.54 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 11.43 -0.51 30 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 13.05 -0.48 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.74 -0.53 30 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.54 -0.24 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.38 -0.24 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.44 -0.08 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.22 -0.43 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.23 -0.46 30 0 0 0
TOTAL PUT 1,022 77,049 +352
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$ 7.38
29JUN26 4.70 C 0.00 0.00 0.00 2.69 +0.08 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 +0.09 77 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.50 +0.09 74 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.40 +0.09 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 +0.09 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.90 +0.09 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.65 +0.09 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 +0.09 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.14 +0.08 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 +0.08 0 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 +0.08 19 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 +0.09 20 0 56 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 +0.07 18 0 608 0
29JUN26 7.50 C 0.10 0.10 0.10 0.09 +0.04 16 25 329 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 17 0 510 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 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 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.50 +0.09 62 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.40 +0.09 59 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.15 +0.09 53 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.90 +0.09 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.65 +0.09 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.40 +0.09 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.14 +0.08 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.90 +0.08 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.65 +0.08 17 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.43 +0.09 18 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.25 +0.07 18 0 510 0
30JUL26 7.50 C 0.12 0.13 0.12 0.13 +0.05 18 110 254 +110
30JUL26 7.75 C 0.00 0.00 0.00 0.06 +0.03 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 62 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.50 +0.09 55 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.40 +0.09 53 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.15 +0.09 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.90 +0.09 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.65 +0.09 35 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.40 +0.09 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.90 +0.08 20 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.66 +0.08 18 0 0 0
28AUG26 7.00 C 0.46 0.46 0.45 0.46 +0.10 19 12 100 0
28AUG26 7.25 C 0.27 0.27 0.27 0.29 +0.08 19 85 340 +85
28AUG26 7.50 C 0.18 0.18 0.18 0.17 +0.06 18 30 169 +30
28AUG26 7.75 C 0.00 0.00 0.00 0.09 +0.03 18 0 10 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 +0.01 19 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 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.60 +0.09 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.50 +0.09 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.40 +0.09 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 +0.09 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 +0.09 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 +0.09 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 +0.09 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 +0.08 18 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 +0.08 16 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 +0.09 18 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.06 17 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 +0.02 16 0 170 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 +0.02 17 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.69 +0.08 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.60 +0.09 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.50 +0.09 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.40 +0.09 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 +0.09 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 +0.09 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 +0.09 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 +0.08 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.15 +0.07 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.94 +0.07 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 +0.06 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 +0.04 18 0 10 0
30DEC26 7.25 C 0.45 0.45 0.45 0.44 +0.03 19 20 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 +0.02 18 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 +0.02 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.60 +0.09 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.50 +0.09 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.40 +0.09 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.15 +0.09 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.90 +0.09 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.65 +0.08 20 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 +0.06 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.19 +0.10 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.99 +0.08 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.82 +0.07 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.65 +0.04 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.53 +0.04 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 +0.03 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 +0.03 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.25 +0.02 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.50 +0.09 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.40 +0.09 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.15 +0.09 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.90 +0.08 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.65 +0.06 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.41 +0.02 15 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.22 +0.06 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.08 +0.06 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.91 +0.07 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.74 +0.04 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.62 +0.04 18 0 0 0
29JUN27 7.50 C 0.47 0.47 0.47 0.51 +0.03 18 6 6 +6
29JUN27 7.75 C 0.00 0.00 0.00 0.41 +0.03 18 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.33 +0.02 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.27 +0.02 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 - 19 0 0 -
TOTAL CALL 288 6,039 +231
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 509 0
29JUN26 7.25 P 0.08 0.08 0.07 0.08 -0.02 17 32 248 +30
29JUN26 7.50 P 0.20 0.20 0.20 0.20 -0.05 16 30 34 +30
29JUN26 7.75 P 0.00 0.00 0.00 0.39 -0.06 17 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.62 -0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.12 -0.12 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 -0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.62 -0.13 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.87 -0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.12 -0.13 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.37 -0.13 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 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 40 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.05 -0.01 18 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.11 -0.02 17 0 81 0
30JUL26 7.25 P 0.23 0.23 0.22 0.22 -0.04 17 2 12 +2
30JUL26 7.50 P 0.00 0.00 0.00 0.37 -0.07 16 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.58 -0.06 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.81 -0.07 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.05 -0.10 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.30 -0.11 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.53 -0.13 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.78 -0.13 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.03 -0.13 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.28 -0.13 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.52 -0.13 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 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 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 -0.01 18 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.15 -0.02 17 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.26 -0.04 17 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.41 -0.07 17 0 90 0
28AUG26 7.75 P 0.00 0.00 0.00 0.61 -0.05 18 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.82 -0.07 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.05 -0.11 17 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.30 -0.11 20 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.55 -0.12 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.79 -0.13 19 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.04 -0.12 22 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.29 -0.12 25 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 20 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 32 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 17 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.02 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.03 16 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 -0.04 17 0 755 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 -0.08 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 -0.06 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 -0.07 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.05 -0.11 15 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.10 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 -0.12 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 -0.12 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 -0.12 20 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.29 -0.12 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 -0.12 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.02 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.04 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.04 20 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 -0.06 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.04 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 -0.06 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 -0.08 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.07 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 -0.07 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 -0.08 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.09 -0.09 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 -0.11 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.57 -0.12 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 -0.02 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.03 19 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 -0.04 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 -0.04 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.04 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.62 -0.05 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 -0.06 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.94 -0.06 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 -0.07 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.39 -0.07 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 -0.07 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 -0.08 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.11 -0.08 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.36 -0.08 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.60 -0.09 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 5.50 P 0.05 0.05 0.05 0.04 -0.01 19 10 10 +10
29JUN27 5.75 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 -0.03 19 0 0 0
29JUN27 7.00 P 0.42 0.42 0.42 0.41 -0.04 19 8 8 +8
29JUN27 7.25 P 0.00 0.00 0.00 0.53 -0.05 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.67 -0.05 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 -0.06 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.01 -0.06 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.21 -0.06 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.42 -0.07 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.64 -0.07 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.87 -0.08 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.11 -0.08 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.36 - 25 0 0 -
TOTAL PUT 82 7,361 +80
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$ 13.76
29JUN26 8.25 C 0.00 0.00 0.00 5.53 +0.06 72 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.27 +0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.02 +0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.77 +0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.53 +0.09 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.28 +0.08 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.03 +0.08 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.78 +0.08 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.28 +0.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.78 +0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.29 +0.12 17 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.81 +0.10 15 0 30 0
29JUN26 13.50 C 0.40 0.43 0.40 0.41 +0.06 15 300 700 +300
29JUN26 14.00 C 0.15 0.18 0.15 0.16 +0.03 16 400 2,034 +400
29JUN26 14.50 C 0.00 0.00 0.00 0.05 +0.01 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 36 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.53 +0.02 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.28 +0.04 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.31 +0.12 18 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.82 +0.12 18 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.34 +0.10 16 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.91 +0.08 17 0 100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.57 +0.06 17 0 23 0
30JUL26 14.00 C 0.00 0.00 0.00 0.31 +0.04 17 0 30 0
30JUL26 14.50 C 0.15 0.15 0.15 0.15 +0.02 17 100 265 +100
30JUL26 15.00 C 0.00 0.00 0.00 0.06 0.00 17 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 4.29 +0.02 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.35 +0.12 20 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.88 +0.11 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.44 +0.10 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.07 +0.07 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.73 +0.05 20 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.48 +0.04 20 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.30 +0.03 20 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.18 +0.03 20 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 5.28 +0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.08 +0.06 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.54 +0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.30 +0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.05 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.35 +0.11 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.88 +0.11 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.44 +0.10 19 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.08 +0.08 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.75 +0.07 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 +0.05 20 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 +0.03 20 0 84 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 19 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 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 26 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 4.54 +0.02 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.30 +0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.05 +0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.33 +0.03 17 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.85 +0.04 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.39 +0.13 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 +0.10 20 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.51 +0.08 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.16 +0.07 20 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.90 +0.07 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 +0.06 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 +0.04 20 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 +0.03 20 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 +0.02 20 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 0.00 20 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 20 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 4.55 +0.02 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.30 +0.02 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.34 +0.02 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.88 +0.03 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.46 +0.06 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.03 +0.09 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.67 +0.08 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.36 +0.07 22 0 12 0
30MAR27 13.50 C 1.11 1.11 1.11 1.13 +0.06 22 15 60 +15
30MAR27 14.00 C 0.00 0.00 0.00 0.91 +0.05 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 +0.04 22 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 +0.04 22 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 +0.03 22 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 +0.02 22 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 +0.01 22 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 0.00 22 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 4.30 - 0 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.82 +0.01 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.35 +0.02 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.91 +0.03 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.50 +0.04 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.11 +0.09 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.78 +0.08 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.49 +0.07 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.23 +0.04 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.02 +0.04 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.83 +0.02 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.70 +0.04 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.57 +0.04 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.29 +0.02 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
TOTAL CALL 815 10,548 +815
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 240 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 -0.04 16 0 245 0
29JUN26 14.00 P 0.00 0.00 0.00 0.38 -0.06 16 0 1,200 0
29JUN26 14.50 P 0.00 0.00 0.00 0.76 -0.11 15 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.24 -0.12 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.74 -0.12 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.24 -0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.75 -0.11 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.28 -0.08 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.78 -0.08 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.28 -0.08 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.75 -0.11 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.28 -0.08 69 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.75 -0.11 63 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.28 -0.08 78 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.28 -0.08 86 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 -0.04 17 0 125 0
30JUL26 13.50 P 0.26 0.26 0.26 0.25 -0.04 17 20 20 0
30JUL26 14.00 P 0.00 0.00 0.00 0.49 -0.06 17 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.84 -0.10 17 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.26 -0.11 17 0 36 0
30JUL26 15.50 P 0.00 0.00 0.00 1.74 -0.12 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.24 -0.12 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.78 -0.08 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.28 -0.08 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.78 -0.08 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.28 -0.08 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.78 -0.08 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 -0.02 20 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.39 -0.04 20 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.64 -0.05 20 0 327 0
28AUG26 14.50 P 0.00 0.00 0.00 0.96 -0.06 20 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.34 -0.10 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.78 -0.10 20 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.25 -0.11 21 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.78 -0.08 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.28 -0.08 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.78 -0.08 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.28 -0.08 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.78 -0.08 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 -0.03 19 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.41 -0.06 19 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.65 -0.08 18 0 325 0
29SEP26 14.00 P 0.95 0.95 0.92 0.96 -0.08 18 24 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.31 -0.10 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.76 -0.11 19 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.21 -0.11 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.59 -0.11 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.06 -0.11 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.02 -0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.51 -0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.00 -0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.49 -0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.98 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.47 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.46 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.01 20 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.03 20 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.04 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 -0.04 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 -0.05 19 0 450 0
30DEC26 14.00 P 1.12 1.12 1.12 1.14 -0.06 19 100 775 -100
30DEC26 14.50 P 0.00 0.00 0.00 1.51 -0.08 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.89 -0.09 20 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.30 -0.10 20 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.66 -0.10 15 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.11 -0.10 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.05 -0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.53 -0.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.01 -0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.50 -0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.99 -0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.48 -0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.46 -0.03 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 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.02 22 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 -0.01 22 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 -0.02 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.60 -0.03 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.81 -0.04 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.05 -0.05 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.34 -0.05 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.69 -0.08 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.05 -0.09 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.45 -0.03 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.87 -0.02 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.29 -0.03 22 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.74 -0.02 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.19 -0.02 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.65 -0.02 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.11 -0.02 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.58 -0.02 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.05 -0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 - 21 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.52 -0.03 21 0 60 0
29JUN27 12.50 P 0.00 0.00 0.00 0.70 -0.03 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.91 -0.02 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.15 -0.02 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.44 -0.05 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.77 -0.06 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.11 -0.08 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.53 -0.04 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.93 -0.03 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.35 -0.03 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.78 -0.03 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.20 -0.06 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.65 -0.06 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.13 -0.04 18 0 0 0
TOTAL PUT 144 8,775 -100
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$ 129.10
05JUN26 102.50 C 0.00 0.00 0.00 26.63 -0.90 65 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 24.13 -0.92 51 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 21.64 -0.94 65 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 19.15 -0.96 62 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 16.68 -1.00 62 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 14.24 -1.06 61 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 11.88 -1.13 61 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 9.63 -1.21 61 0 60 0
05JUN26 122.50 C 0.00 0.00 0.00 7.56 -1.27 61 0 0 0
05JUN26 125.00 C 6.30 6.30 6.30 5.73 -1.51 61 7 139 0
05JUN26 127.50 C 0.00 0.00 0.00 4.17 -1.37 61 0 223 0
05JUN26 130.00 C 5.40 5.40 2.80 2.96 -1.20 62 13 316 +4
05JUN26 132.50 C 3.88 3.88 3.47 1.99 -1.11 62 226 619 +159
05JUN26 135.00 C 2.88 2.88 1.24 1.26 -0.95 62 270 526 +7
05JUN26 137.50 C 1.98 1.98 0.90 0.76 -0.77 61 202 1,825 -45
05JUN26 140.00 C 1.35 1.35 0.68 0.44 -0.58 61 139 402 +22
05JUN26 142.50 C 0.80 0.80 0.47 0.24 -0.43 61 161 284 +17
05JUN26 145.00 C 0.55 0.55 0.29 0.13 -0.29 61 205 461 -18
05JUN26 147.50 C 0.25 0.25 0.23 0.07 -0.19 62 55 190 +10
05JUN26 150.00 C 0.16 0.16 0.16 0.03 -0.13 61 19 252 -14
05JUN26 152.50 C 0.00 0.00 0.00 0.02 - 64 0 0 -
12JUN26 107.50 C 0.00 0.00 0.00 21.81 - 55 0 0 -
12JUN26 110.00 C 0.00 0.00 0.00 19.42 - 55 0 0 -
12JUN26 112.50 C 0.00 0.00 0.00 17.09 - 55 0 0 -
12JUN26 115.00 C 0.00 0.00 0.00 14.85 - 55 0 0 -
12JUN26 117.50 C 0.00 0.00 0.00 12.73 - 55 0 0 -
12JUN26 120.00 C 0.00 0.00 0.00 10.74 - 55 0 0 -
12JUN26 122.50 C 0.00 0.00 0.00 8.92 - 55 0 0 -
12JUN26 125.00 C 0.00 0.00 0.00 7.15 - 54 0 0 -
12JUN26 127.50 C 0.00 0.00 0.00 5.89 - 56 0 0 -
12JUN26 130.00 C 6.60 6.60 5.35 4.66 - 56 14 14 -
12JUN26 132.50 C 5.45 5.45 4.12 3.68 - 57 80 60 -
12JUN26 135.00 C 3.33 3.45 3.12 2.80 - 56 46 45 -
12JUN26 137.50 C 3.56 3.56 2.46 2.09 - 56 57 55 -
12JUN26 140.00 C 2.59 2.59 1.77 1.53 - 56 77 66 -
12JUN26 142.50 C 2.29 2.29 1.37 1.10 - 56 88 49 -
12JUN26 145.00 C 1.70 1.70 1.04 0.78 - 56 90 75 -
12JUN26 147.50 C 1.31 1.31 1.00 0.54 - 56 17 17 -
12JUN26 150.00 C 0.00 0.00 0.00 0.37 - 56 0 0 -
12JUN26 152.50 C 0.59 0.59 0.51 0.25 - 56 50 50 -
29JUN26 42.00 C 86.82 86.82 86.82 87.18 -0.91 0 100 100 +100
29JUN26 43.00 C 0.00 0.00 0.00 86.19 -0.90 123 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 85.19 -0.91 115 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 84.19 -0.91 99 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 83.19 -0.91 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 82.19 -0.91 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 81.20 -0.91 111 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 80.20 -0.91 104 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 79.20 -0.91 90 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 76.70 -0.92 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 74.21 -0.91 82 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 71.71 -0.92 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 69.22 -0.91 74 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 66.72 -0.92 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 64.23 -0.91 67 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 61.73 -0.92 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 59.58 -0.57 116 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 56.74 -0.92 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 54.25 -1.22 54 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 51.76 -0.91 60 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 49.26 -1.24 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 46.77 -0.92 53 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 44.28 -0.92 53 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 41.79 -0.92 52 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 39.70 -0.91 77 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 36.68 -1.27 0 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 34.24 -1.28 0 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 31.91 -1.17 49 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 29.64 -1.05 55 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 27.25 -1.36 54 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 25.22 -0.93 59 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 22.92 -0.94 57 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 20.71 -0.91 55 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 18.53 -0.67 54 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 16.33 -0.86 51 0 8,510 0
29JUN26 117.50 C 15.76 15.76 15.76 14.45 -0.85 51 3 3,144 -3
29JUN26 120.00 C 0.00 0.00 0.00 12.70 -0.82 51 0 4,512 0
29JUN26 122.50 C 0.00 0.00 0.00 11.09 -0.77 51 0 4,243 0
29JUN26 125.00 C 12.00 12.00 12.00 9.56 -0.86 51 3 11,175 -3
29JUN26 127.50 C 0.00 0.00 0.00 8.26 -0.80 51 0 1,282 0
29JUN26 130.00 C 7.12 7.24 7.12 7.10 -0.70 51 12 11,389 -3
29JUN26 132.50 C 6.30 6.30 6.03 6.03 -0.74 51 12 2,084 +11
29JUN26 135.00 C 6.50 6.70 5.17 5.17 -0.57 52 61 2,815 +15
29JUN26 137.50 C 5.28 5.28 4.44 4.32 -0.52 52 17 2,352 -8
29JUN26 140.00 C 4.80 4.90 3.80 3.58 -0.47 52 102 8,282 -39
29JUN26 142.50 C 4.21 4.21 3.24 2.95 -0.41 52 83 2,437 0
29JUN26 145.00 C 3.60 3.65 3.14 2.41 -0.37 52 39 4,488 -22
29JUN26 147.50 C 3.20 3.20 2.33 1.96 -0.32 52 121 1,461 -27
29JUN26 150.00 C 2.69 2.69 2.48 1.58 -0.28 52 723 13,532 +475
29JUN26 152.50 C 2.16 2.16 1.70 1.27 -0.24 51 21 609 +1
29JUN26 155.00 C 2.00 2.01 1.54 1.01 -0.21 51 6 4,216 0
29JUN26 157.50 C 1.80 1.80 1.30 0.80 -0.18 51 151 586 -6
29JUN26 160.00 C 1.40 1.40 1.19 0.63 -0.15 51 86 3,129 -50
29JUN26 162.50 C 0.00 0.00 0.00 0.50 -0.12 51 0 643 0
29JUN26 165.00 C 1.20 1.20 0.88 0.39 -0.10 51 22 6,034 +8
29JUN26 167.50 C 0.86 0.86 0.86 0.30 -0.08 51 1 686 -1
29JUN26 170.00 C 0.66 0.66 0.66 0.23 -0.07 51 8 4,252 +8
29JUN26 172.50 C 0.00 0.00 0.00 0.18 -0.05 51 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.14 -0.04 51 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.11 -0.03 52 0 366 0
29JUN26 180.00 C 0.40 0.40 0.40 0.08 -0.03 51 1 983 -1
29JUN26 182.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 74 0
29JUN26 210.00 C 0.10 0.10 0.10 0.01 0.00 58 70 762 +70
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,000 0
30JUL26 60.00 C 0.00 0.00 0.00 69.35 -0.91 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 66.86 -0.92 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 64.37 -0.92 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 61.89 -0.91 53 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 59.58 -0.74 73 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 56.92 -0.91 51 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 54.44 -1.03 51 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 51.96 -0.92 50 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 49.36 -1.14 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 46.92 -1.47 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 44.49 -1.04 41 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 42.07 -1.47 45 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 39.70 -1.43 47 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 37.73 -1.02 56 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 35.01 -1.38 48 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 32.71 -1.37 48 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 30.46 -1.11 48 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 28.27 -1.11 48 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 26.15 -1.12 48 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 24.62 -0.77 52 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 22.83 -0.48 53 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 20.58 -0.86 50 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 18.82 -0.85 50 0 532 0
30JUL26 117.50 C 18.32 18.32 18.32 17.16 -0.83 50 3 1,236 +3
30JUL26 120.00 C 0.00 0.00 0.00 15.59 -0.81 50 0 319 0
30JUL26 122.50 C 0.00 0.00 0.00 14.14 -0.76 50 0 684 0
30JUL26 125.00 C 0.00 0.00 0.00 12.79 -0.77 50 0 389 0
30JUL26 127.50 C 0.00 0.00 0.00 11.48 -0.94 50 0 1,281 0
30JUL26 130.00 C 11.60 11.60 11.60 10.37 -0.78 50 15 1,333 +15
30JUL26 132.50 C 10.50 10.50 9.76 9.40 -0.63 51 37 10,500 0
30JUL26 135.00 C 9.50 9.50 8.80 8.38 -0.72 51 60 831 +15
30JUL26 137.50 C 8.59 8.59 7.95 7.54 -0.60 51 35 711 +35
30JUL26 140.00 C 7.89 7.89 6.96 6.69 -0.56 51 46 1,244 +45
30JUL26 142.50 C 7.02 7.05 6.42 5.92 -0.53 51 45 1,043 +30
30JUL26 145.00 C 6.87 6.87 6.26 5.22 -0.50 51 61 1,649 -29
30JUL26 147.50 C 5.74 5.76 5.08 4.60 -0.45 51 63 1,412 -32
30JUL26 150.00 C 5.18 5.18 5.14 4.03 -0.43 51 30 3,441 -15
30JUL26 152.50 C 0.00 0.00 0.00 3.53 -0.40 51 0 236 0
30JUL26 155.00 C 4.45 4.45 4.45 3.09 -0.36 51 47 369 0
30JUL26 157.50 C 0.00 0.00 0.00 2.69 -0.33 51 0 188 0
30JUL26 160.00 C 3.40 3.54 3.32 2.34 -0.30 51 14 1,397 0
30JUL26 162.50 C 0.00 0.00 0.00 2.03 -0.28 51 0 270 0
30JUL26 165.00 C 0.00 0.00 0.00 1.76 -0.25 51 0 4,037 0
30JUL26 167.50 C 2.54 2.54 2.40 1.52 -0.23 51 2 2,179 +2
30JUL26 170.00 C 2.65 2.65 2.65 1.32 -0.20 51 5 192 +5
30JUL26 172.50 C 0.00 0.00 0.00 1.13 -0.19 50 0 180 0
30JUL26 175.00 C 1.80 1.81 1.80 0.98 -0.16 51 48 540 +48
28AUG26 60.00 C 0.00 0.00 0.00 69.48 -0.91 50 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 67.00 -0.92 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 64.53 -0.91 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 62.06 -0.91 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 59.59 -0.92 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 57.14 -1.27 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 54.70 -0.91 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 52.28 -1.30 51 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 49.87 -1.31 51 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 47.49 -1.30 51 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 45.14 -1.27 51 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 42.83 -1.24 51 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 40.55 -1.21 51 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 38.33 -1.16 51 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 36.15 -1.17 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 33.88 -1.02 50 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 31.96 -0.95 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 29.96 -0.89 51 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 27.97 -1.07 51 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 26.21 -0.78 51 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 24.40 -0.66 51 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 22.69 -0.78 51 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 21.06 -0.92 51 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 19.52 -0.74 51 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.05 -0.72 51 0 30 0
28AUG26 122.50 C 0.00 0.00 0.00 16.86 -0.50 52 0 81 0
28AUG26 125.00 C 0.00 0.00 0.00 15.28 -1.23 51 0 262 0
28AUG26 127.50 C 0.00 0.00 0.00 14.09 -0.82 51 0 303 0
28AUG26 130.00 C 0.00 0.00 0.00 13.04 -0.64 51 0 533 0
28AUG26 132.50 C 13.15 13.15 13.15 11.79 -0.70 51 2 969 0
28AUG26 135.00 C 0.00 0.00 0.00 11.01 -0.66 52 0 1,380 0
28AUG26 137.50 C 0.00 0.00 0.00 10.16 -0.61 52 0 726 0
28AUG26 140.00 C 0.00 0.00 0.00 9.36 -0.53 52 0 1,034 0
28AUG26 142.50 C 0.00 0.00 0.00 8.54 -0.49 52 0 850 0
28AUG26 145.00 C 0.00 0.00 0.00 7.77 -0.47 52 1 1,024 -1
28AUG26 147.50 C 0.00 0.00 0.00 7.06 -0.45 52 0 477 0
28AUG26 150.00 C 0.00 0.00 0.00 6.41 -0.42 52 0 247 0
28AUG26 152.50 C 7.07 7.07 7.07 5.81 -0.40 52 16 116 -1
28AUG26 155.00 C 0.00 0.00 0.00 5.27 -0.36 52 0 152 0
28AUG26 157.50 C 0.00 0.00 0.00 4.76 -0.35 52 0 120 0
28AUG26 160.00 C 0.00 0.00 0.00 4.30 -0.33 52 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 3.89 -0.30 52 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 3.50 -0.28 52 0 149 0
28AUG26 167.50 C 0.00 0.00 0.00 3.16 -0.26 52 0 0 0
28AUG26 170.00 C 4.01 4.01 4.01 2.84 -0.24 52 4 4 +4
28AUG26 172.50 C 0.00 0.00 0.00 2.55 -0.23 52 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 2.30 -0.20 52 0 131 0
29SEP26 55.00 C 0.00 0.00 0.00 74.58 -0.91 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 72.11 -0.91 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 69.64 -0.91 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 67.18 -0.91 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 64.73 -0.91 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 62.29 -0.91 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.87 -0.90 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.46 -0.95 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.07 -0.90 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.71 -0.89 51 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 50.37 -0.89 51 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 48.07 -0.89 51 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 45.81 -0.88 51 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 43.59 -0.87 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.42 -1.08 51 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 39.29 -1.04 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.22 -0.99 51 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 35.21 -0.94 51 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 33.52 -0.62 52 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 31.37 -0.82 51 0 493 0
29SEP26 105.00 C 0.00 0.00 0.00 29.32 -0.79 49 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 27.64 -0.78 50 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 25.87 -0.76 50 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 24.60 -0.43 51 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 23.01 -0.44 51 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 21.56 -0.52 51 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 20.22 -0.38 51 0 2,323 0
29SEP26 122.50 C 0.00 0.00 0.00 18.77 -0.59 51 0 4,132 0
29SEP26 125.00 C 19.21 19.21 19.21 18.00 -0.07 53 1 7,643 -1
29SEP26 127.50 C 0.00 0.00 0.00 16.08 -0.74 50 0 1,162 0
29SEP26 130.00 C 15.23 15.25 14.98 15.15 -0.58 51 180 7,998 0
29SEP26 132.50 C 13.98 13.98 13.92 14.16 -0.52 51 165 766 +4
29SEP26 135.00 C 13.67 13.67 13.05 13.03 -0.64 51 151 1,779 +54
29SEP26 137.50 C 12.18 12.18 12.18 12.16 -0.82 51 150 535 +150
29SEP26 140.00 C 11.37 11.37 11.37 11.36 -0.52 51 150 3,647 0
29SEP26 142.50 C 0.00 0.00 0.00 10.50 -0.66 51 0 1,608 0
29SEP26 145.00 C 0.00 0.00 0.00 9.85 -0.49 51 0 971 0
29SEP26 147.50 C 0.00 0.00 0.00 9.16 -0.40 52 0 2,189 0
29SEP26 150.00 C 0.00 0.00 0.00 8.46 -0.38 52 0 1,883 0
29SEP26 152.50 C 0.00 0.00 0.00 7.81 -0.36 51 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 7.20 -0.34 51 0 1,359 0
29SEP26 157.50 C 0.00 0.00 0.00 6.64 -0.32 51 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 6.11 -0.31 51 0 6,291 0
29SEP26 162.50 C 0.00 0.00 0.00 5.63 -0.28 51 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 5.02 -0.42 51 0 712 0
29SEP26 167.50 C 0.00 0.00 0.00 4.62 -0.39 51 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 4.24 -0.23 51 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 3.90 -0.34 51 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 3.58 -0.20 51 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 3.28 -0.19 51 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 3.01 -0.18 51 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 2.76 -0.16 51 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 2.53 -0.15 51 0 176 0
29SEP26 187.50 C 0.00 0.00 0.00 2.31 -0.15 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.12 -0.13 51 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.94 -0.12 51 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 1.77 -0.12 51 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.62 -0.11 51 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.48 -0.10 51 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 1.24 -0.09 51 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 1.03 -0.08 51 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.89 -0.04 51 0 147 0
29SEP26 220.00 C 1.81 1.81 1.81 0.72 -0.05 51 4 661 0
30DEC26 55.00 C 0.00 0.00 0.00 75.06 -0.90 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 72.65 -0.90 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 70.26 -0.89 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 67.89 -0.89 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 65.54 -0.88 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 63.22 -0.87 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.93 -0.86 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.67 -0.86 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.44 -0.85 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.26 -0.83 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.11 -0.83 50 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 50.01 -0.81 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.96 -0.79 50 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 45.95 -0.78 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 44.00 -0.76 50 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 42.09 -0.75 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.24 -0.62 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 38.45 -0.71 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.71 -0.69 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 35.03 -0.67 50 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 33.40 -0.65 50 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 31.83 -0.63 50 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 30.14 -0.42 49 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 28.86 -0.20 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 26.74 -1.29 48 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 26.10 -0.10 50 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 24.81 -0.09 50 0 1,490 0
30DEC26 122.50 C 0.00 0.00 0.00 23.36 -0.43 49 0 854 0
30DEC26 125.00 C 0.00 0.00 0.00 22.32 -0.30 50 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 20.90 -0.76 49 0 581 0
30DEC26 130.00 C 0.00 0.00 0.00 19.87 -0.69 49 0 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 18.89 -0.65 49 0 990 0
30DEC26 135.00 C 0.00 0.00 0.00 17.96 -0.62 50 0 3,970 0
30DEC26 137.50 C 0.00 0.00 0.00 17.07 -0.59 50 0 876 0
30DEC26 140.00 C 16.49 16.49 16.39 16.24 -0.92 50 130 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 15.45 -0.81 50 0 1,562 0
30DEC26 145.00 C 0.00 0.00 0.00 14.84 -0.39 51 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 14.01 -0.50 51 0 1,140 0
30DEC26 150.00 C 0.00 0.00 0.00 13.34 -0.27 51 0 1,257 0
30DEC26 152.50 C 0.00 0.00 0.00 12.71 -0.34 51 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 12.05 -0.30 51 0 803 0
30DEC26 157.50 C 0.00 0.00 0.00 11.39 -0.29 51 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 10.77 -0.27 51 0 315 0
30DEC26 162.50 C 0.00 0.00 0.00 10.18 -0.26 51 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 9.62 -0.25 51 0 259 0
30DEC26 167.50 C 0.00 0.00 0.00 9.09 -0.24 51 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 8.34 -0.47 50 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 7.88 -0.45 50 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 7.44 -0.43 50 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 7.03 -0.40 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 6.64 -0.38 50 0 1,862 0
30DEC26 182.50 C 0.00 0.00 0.00 6.27 -0.36 50 0 25 0
30DEC26 185.00 C 7.83 7.93 7.14 6.09 -0.17 51 285 303 +252
30DEC26 187.50 C 0.00 0.00 0.00 5.58 -0.15 50 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 5.27 -0.14 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.97 -0.14 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.69 -0.13 50 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 4.43 -0.12 50 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 4.18 -0.11 50 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 73.30 -0.87 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 70.99 -1.41 49 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 68.71 -1.39 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 66.47 -0.83 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 64.25 -0.83 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 62.08 -0.80 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 59.94 -0.79 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 57.84 -0.77 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 55.78 -0.76 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.77 -1.08 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 51.81 -0.71 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.89 -0.70 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 48.02 -0.67 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.19 -0.66 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.42 -0.77 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 42.70 -0.61 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.03 -0.59 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.41 -0.57 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 37.84 -0.54 49 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 36.31 -0.53 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.11 -1.24 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.42 -0.48 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 32.05 -0.46 49 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 30.72 -0.01 49 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 29.44 -0.42 49 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 28.21 -0.40 49 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 27.02 -0.26 49 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 25.57 -0.63 48 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 24.57 -0.58 48 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 23.38 -0.74 48 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 22.59 -0.55 49 0 93 0
30MAR27 135.00 C 21.74 21.74 21.74 21.67 -0.53 49 15 392 +15
30MAR27 137.50 C 20.86 20.86 20.86 20.65 -0.62 49 15 405 +15
30MAR27 140.00 C 0.00 0.00 0.00 19.82 -0.93 49 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 19.02 -0.60 49 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 18.27 -0.60 49 0 98 0
30MAR27 147.50 C 0.00 0.00 0.00 17.55 -0.52 49 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 16.86 -0.49 49 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 16.20 -0.38 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 15.67 -0.18 50 0 55 0
30MAR27 157.50 C 0.00 0.00 0.00 14.98 -0.17 50 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 14.29 -0.19 50 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 13.29 -0.54 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 12.70 -0.52 49 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 12.50 -0.13 50 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 11.60 -0.46 49 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 11.09 -0.44 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 10.59 -0.42 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 10.43 -0.09 50 0 70 0
30MAR27 180.00 C 0.00 0.00 0.00 9.67 -0.38 49 0 255 0
29JUN27 102.50 C 0.00 0.00 0.00 40.34 -0.38 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 38.90 -0.34 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 37.50 -0.32 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 36.15 -0.29 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 34.84 -0.28 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 33.57 -0.27 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 32.34 -0.28 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.16 -0.28 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 30.01 -0.30 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 28.88 -0.35 48 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.66 -0.50 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 26.51 -0.57 48 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 25.69 -0.47 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 24.68 -0.59 48 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 23.94 -0.42 48 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 23.01 -0.54 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 22.44 -0.30 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 21.44 -0.50 48 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 21.16 -0.04 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 20.02 - 49 0 0 -
29JUN27 152.50 C 0.00 0.00 0.00 19.35 - 49 0 0 -
TOTAL CALL 5,238 301,715 +1,280
05JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 0.05 -0.07 62 0 58 0
05JUN26 115.00 P 0.23 0.23 0.23 0.11 -0.14 61 10 29 0
05JUN26 117.50 P 0.25 0.25 0.25 0.25 -0.21 61 14 454 0
05JUN26 120.00 P 0.39 0.58 0.39 0.50 -0.25 61 318 894 +178
05JUN26 122.50 P 0.62 1.00 0.62 0.90 -0.34 60 25 428 +15
05JUN26 125.00 P 1.03 1.47 1.00 1.55 -0.36 60 146 597 +139
05JUN26 127.50 P 1.75 2.52 1.69 2.45 -0.35 59 183 368 +83
05JUN26 130.00 P 2.47 3.38 2.43 3.71 -0.27 60 216 1,001 +211
05JUN26 132.50 P 3.78 4.25 3.67 5.45 +0.12 64 62 348 +20
05JUN26 135.00 P 6.08 6.08 6.08 7.10 +0.07 61 20 228 0
05JUN26 137.50 P 0.00 0.00 0.00 9.10 +0.17 61 0 40 0
05JUN26 140.00 P 0.00 0.00 0.00 11.30 +0.36 61 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 13.61 +0.52 61 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 16.00 +0.65 61 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 18.44 +0.74 61 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 20.91 +0.80 60 0 0 0
05JUN26 152.50 P 0.00 0.00 0.00 23.40 - 0 0 0 -
12JUN26 107.50 P 0.00 0.00 0.00 0.13 - 56 0 0 -
12JUN26 110.00 P 0.00 0.00 0.00 0.24 - 56 0 0 -
12JUN26 112.50 P 0.32 0.50 0.32 0.41 - 56 43 28 -
12JUN26 115.00 P 0.66 0.73 0.66 0.67 - 56 90 90 -
12JUN26 117.50 P 0.97 1.00 0.97 1.00 - 55 23 23 -
12JUN26 120.00 P 1.16 1.50 1.16 1.51 - 55 44 44 -
12JUN26 122.50 P 0.00 0.00 0.00 2.17 - 54 0 0 -
12JUN26 125.00 P 2.65 2.88 2.60 3.07 - 55 165 165 -
12JUN26 127.50 P 3.66 3.92 3.53 4.15 - 55 40 40 -
12JUN26 130.00 P 0.00 0.00 0.00 5.39 - 55 0 0 -
12JUN26 132.50 P 5.81 5.81 5.81 6.92 - 56 18 18 -
12JUN26 135.00 P 0.00 0.00 0.00 8.53 - 55 0 0 -
12JUN26 137.50 P 0.00 0.00 0.00 10.34 - 55 0 0 -
12JUN26 140.00 P 0.00 0.00 0.00 12.30 - 55 0 0 -
12JUN26 142.50 P 0.00 0.00 0.00 14.38 - 55 0 0 -
12JUN26 145.00 P 0.00 0.00 0.00 16.56 - 55 0 0 -
12JUN26 147.50 P 0.00 0.00 0.00 18.84 - 55 0 0 -
12JUN26 150.00 P 0.00 0.00 0.00 21.18 - 55 0 0 -
12JUN26 152.50 P 0.00 0.00 0.00 23.73 - 62 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 135 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 133 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 924 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,300 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4,950 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 686 0
29JUN26 82.50 P 0.04 0.04 0.04 0.01 0.00 57 50 656 +41
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 0.00 52 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 1,121 0
29JUN26 95.00 P 0.21 0.21 0.21 0.09 0.00 51 1 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.15 0.00 52 0 1,550 0
29JUN26 100.00 P 0.36 0.36 0.36 0.23 0.00 51 10 10,986 +10
29JUN26 102.50 P 0.00 0.00 0.00 0.36 0.00 51 0 8,813 0
29JUN26 105.00 P 0.63 0.66 0.63 0.54 0.00 51 43 11,473 0
29JUN26 107.50 P 0.81 0.87 0.81 0.79 +0.01 51 73 8,878 +15
29JUN26 110.00 P 1.04 1.09 1.00 1.07 -0.02 51 50 17,970 +50
29JUN26 112.50 P 1.34 1.45 1.34 1.45 0.00 51 85 4,498 +2
29JUN26 115.00 P 1.60 1.88 1.58 1.93 +0.05 50 79 9,750 +9
29JUN26 117.50 P 2.04 2.55 1.98 2.55 +0.07 50 56 3,918 -6
29JUN26 120.00 P 2.40 3.28 2.40 3.28 +0.11 50 31 9,542 0
29JUN26 122.50 P 3.88 4.17 3.88 4.12 +0.15 50 67 2,789 -5
29JUN26 125.00 P 4.00 4.31 4.00 5.10 +0.08 50 209 4,064 +169
29JUN26 127.50 P 5.09 6.39 5.09 6.37 +0.34 51 288 6,677 -146
29JUN26 130.00 P 5.84 7.55 5.84 7.66 +0.35 51 22 8,791 +12
29JUN26 132.50 P 7.40 9.20 7.40 9.15 +0.40 51 17 1,519 -1
29JUN26 135.00 P 9.67 9.67 9.67 10.71 +0.39 51 3 1,624 0
29JUN26 137.50 P 0.00 0.00 0.00 12.40 +0.36 51 0 658 0
29JUN26 140.00 P 12.08 12.19 11.60 14.14 +0.46 51 29 3,657 +23
29JUN26 142.50 P 0.00 0.00 0.00 16.04 +0.54 51 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 18.00 +0.56 51 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 20.08 +0.62 51 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 22.21 +0.67 51 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 24.98 +1.26 58 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 27.13 +0.60 57 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 29.54 +1.11 60 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 31.84 +0.97 60 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 34.18 +1.15 61 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 36.54 +1.01 61 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 39.05 +1.31 64 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 41.42 +1.27 64 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 43.86 +1.17 66 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 46.26 +1.23 65 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 48.57 +1.06 62 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 51.07 +0.94 64 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 53.64 +1.14 69 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 55.90 +0.84 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 58.40 +0.90 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 60.90 +0.90 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 63.40 +0.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 65.90 +0.90 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 68.40 +0.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 70.90 +0.90 0 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 75.90 +0.90 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 80.90 +0.90 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 85.90 +0.90 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 90.90 +0.90 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 0.00 50 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.04 0.00 51 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.10 0.00 51 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 0.15 0.00 50 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.23 +0.01 51 0 158 0
30JUL26 90.00 P 0.00 0.00 0.00 0.32 0.00 50 0 114 0
30JUL26 92.50 P 0.00 0.00 0.00 0.46 +0.01 51 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.64 +0.02 50 0 57 0
30JUL26 97.50 P 0.87 0.87 0.87 0.85 0.00 50 6 757 +6
30JUL26 100.00 P 0.00 0.00 0.00 1.14 0.00 51 0 739 0
30JUL26 102.50 P 1.23 1.42 1.23 1.45 -0.01 50 2 982 +1
30JUL26 105.00 P 1.71 1.71 1.71 1.81 +0.05 50 11 1,124 0
30JUL26 107.50 P 2.23 2.23 2.23 2.26 +0.03 50 4 710 +4
30JUL26 110.00 P 0.00 0.00 0.00 2.78 +0.05 50 0 1,333 0
30JUL26 112.50 P 3.43 3.43 3.43 3.43 +0.06 49 14 805 +14
30JUL26 115.00 P 4.15 4.15 4.15 4.13 +0.10 49 16 5,552 0
30JUL26 117.50 P 4.40 4.97 4.40 4.97 +0.12 49 45 857 +45
30JUL26 120.00 P 5.53 5.71 5.53 5.84 +0.14 49 34 1,733 +15
30JUL26 122.50 P 6.21 6.66 6.08 6.84 +0.14 49 75 6,266 +75
30JUL26 125.00 P 7.28 7.28 7.28 7.98 +0.13 49 15 621 +15
30JUL26 127.50 P 8.12 8.95 8.12 9.26 +0.34 49 32 806 +15
30JUL26 130.00 P 0.00 0.00 0.00 10.64 +0.31 50 0 606 0
30JUL26 132.50 P 10.90 10.90 10.90 12.09 +0.28 50 15 7,015 0
30JUL26 135.00 P 12.36 13.55 12.36 13.69 +0.39 51 20 613 +15
30JUL26 137.50 P 0.00 0.00 0.00 15.21 +0.34 50 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 16.85 -0.15 50 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 18.50 +0.28 49 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 20.37 +0.35 50 0 738 0
30JUL26 147.50 P 22.74 22.74 22.74 22.55 +0.63 51 1 677 +1
30JUL26 150.00 P 0.00 0.00 0.00 24.54 +0.74 51 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 26.48 +1.05 51 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 28.55 +0.28 51 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 31.27 +0.93 55 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 32.52 -0.29 49 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 35.42 +0.47 54 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 37.64 +0.51 54 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 40.20 +0.83 57 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 42.55 +1.17 58 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 44.78 +0.85 58 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 47.16 +0.98 59 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 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 51 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.27 0.00 51 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.38 +0.02 51 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.51 +0.01 51 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.69 +0.02 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.89 +0.02 51 0 63 0
28AUG26 92.50 P 1.27 1.27 1.27 1.19 +0.03 52 15 53 +15
28AUG26 95.00 P 0.00 0.00 0.00 1.49 +0.04 52 0 253 0
28AUG26 97.50 P 1.88 1.88 1.88 1.88 +0.05 52 2 301 +2
28AUG26 100.00 P 0.00 0.00 0.00 2.29 +0.05 52 0 43 0
28AUG26 102.50 P 0.00 0.00 0.00 2.75 +0.09 51 0 200 0
28AUG26 105.00 P 0.00 0.00 0.00 3.26 +0.11 51 0 107 0
28AUG26 107.50 P 3.38 3.76 3.38 3.85 +0.06 51 13 192 +13
28AUG26 110.00 P 0.00 0.00 0.00 4.52 +0.13 51 0 1,205 0
28AUG26 112.50 P 0.00 0.00 0.00 5.26 +0.15 50 0 74 0
28AUG26 115.00 P 0.00 0.00 0.00 6.10 +0.15 50 0 147 0
28AUG26 117.50 P 0.00 0.00 0.00 7.04 +0.20 50 0 143 0
28AUG26 120.00 P 7.19 8.20 7.19 8.08 +0.26 50 61 476 -59
28AUG26 122.50 P 0.00 0.00 0.00 9.19 +0.27 51 0 394 0
28AUG26 125.00 P 9.24 9.24 9.24 10.37 +0.23 50 15 532 -15
28AUG26 127.50 P 10.43 11.61 10.43 11.69 +0.25 51 135 880 0
28AUG26 130.00 P 0.00 0.00 0.00 13.07 +0.31 51 0 297 0
28AUG26 132.50 P 13.82 13.82 13.82 14.53 +0.36 51 15 1,447 +15
28AUG26 135.00 P 15.32 15.32 15.32 16.07 +0.39 51 15 1,004 0
28AUG26 137.50 P 0.00 0.00 0.00 17.71 +0.33 52 0 1,112 0
28AUG26 140.00 P 0.00 0.00 0.00 19.40 +0.57 52 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 21.21 +0.78 52 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 23.09 +0.60 53 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 25.05 +0.99 53 0 693 0
28AUG26 150.00 P 0.00 0.00 0.00 26.98 +0.74 54 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 28.99 +0.79 54 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 31.00 +0.91 55 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 33.02 +0.87 55 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.14 +1.81 55 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 37.30 +1.01 56 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.90 +0.34 53 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 41.26 +0.46 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 43.83 +1.00 57 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 46.04 +0.82 57 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 48.28 +0.93 57 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 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 0.00 50 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.17 +0.01 51 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.24 +0.02 51 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.33 +0.02 51 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.45 +0.03 51 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.59 +0.03 51 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.78 +0.04 51 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.98 +0.04 51 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 1.25 +0.05 51 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.55 +0.06 51 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 1.92 +0.08 51 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 2.33 +0.09 51 0 1,785 0
29SEP26 97.50 P 0.00 0.00 0.00 2.88 +0.12 51 0 1,327 0
29SEP26 100.00 P 0.00 0.00 0.00 3.38 +0.06 51 0 8,556 0
29SEP26 102.50 P 0.00 0.00 0.00 3.91 +0.04 51 0 7,506 0
29SEP26 105.00 P 0.00 0.00 0.00 4.53 +0.14 50 0 6,049 0
29SEP26 107.50 P 0.00 0.00 0.00 5.21 +0.18 50 0 5,229 0
29SEP26 110.00 P 5.52 5.52 5.52 5.94 +0.18 50 2 6,601 +2
29SEP26 112.50 P 6.97 6.97 6.97 6.86 +0.16 50 150 3,580 +112
29SEP26 115.00 P 0.00 0.00 0.00 7.80 +0.37 50 0 4,456 0
29SEP26 117.50 P 0.00 0.00 0.00 8.80 +0.36 50 0 6,347 0
29SEP26 120.00 P 9.80 10.09 9.80 9.88 +0.21 50 14 5,154 0
29SEP26 122.50 P 10.14 11.21 10.14 10.99 +0.38 50 75 2,269 +15
29SEP26 125.00 P 11.31 12.47 11.31 12.27 +0.26 50 270 13,095 +15
29SEP26 127.50 P 12.26 13.82 12.26 13.58 +0.30 50 225 315 +169
29SEP26 130.00 P 0.00 0.00 0.00 15.07 +0.44 51 0 3,616 0
29SEP26 132.50 P 16.73 16.73 16.73 16.46 +0.40 51 150 416 +123
29SEP26 135.00 P 0.00 0.00 0.00 18.08 +0.53 51 0 1,108 0
29SEP26 137.50 P 0.00 0.00 0.00 19.70 +0.65 51 0 4,258 0
29SEP26 140.00 P 0.00 0.00 0.00 21.37 +0.67 52 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 22.85 +0.44 51 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 25.00 +0.84 53 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 26.36 +1.12 51 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 28.15 +0.26 51 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 30.07 +0.30 51 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 32.02 +0.32 51 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 34.38 +0.75 53 0 1,015 0
29SEP26 160.00 P 0.00 0.00 0.00 36.25 +0.59 53 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 38.28 +0.43 53 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 40.43 +0.51 53 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 42.46 +0.42 53 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 45.05 +0.97 55 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 46.23 -0.12 51 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 48.43 +0.43 51 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 50.66 -0.07 51 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 52.90 -0.05 51 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 55.14 +0.15 51 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 57.42 -0.13 51 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 59.74 +0.13 51 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 62.06 -0.05 51 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 64.39 -0.01 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 66.73 +0.20 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 69.12 +0.27 51 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 71.51 +0.13 51 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 76.30 +0.42 51 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 81.16 +0.55 51 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 86.05 +0.69 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 90.96 +0.88 50 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 +0.02 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.25 +0.01 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.35 +0.02 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.46 +0.03 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.63 +0.06 50 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.77 +0.05 50 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.99 +0.06 50 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 1.21 +0.06 50 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 1.51 +0.08 50 0 10 0
30DEC26 80.00 P 2.15 2.15 2.15 1.82 +0.09 50 11 437 +11
30DEC26 82.50 P 0.00 0.00 0.00 2.19 +0.12 50 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.61 +0.04 50 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.04 +0.12 50 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 3.58 +0.16 50 0 4,212 0
30DEC26 92.50 P 0.00 0.00 0.00 4.15 +0.17 50 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 4.73 +0.18 50 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 5.45 +0.06 50 0 95 0
30DEC26 100.00 P 0.00 0.00 0.00 6.17 +0.04 50 0 3,337 0
30DEC26 102.50 P 0.00 0.00 0.00 6.90 +0.20 50 0 952 0
30DEC26 105.00 P 0.00 0.00 0.00 7.74 +0.25 50 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 8.63 +0.45 50 0 1,770 0
30DEC26 110.00 P 9.39 9.39 9.39 9.42 +0.03 49 6 18,848 0
30DEC26 112.50 P 0.00 0.00 0.00 10.62 +0.34 50 0 1,563 0
30DEC26 115.00 P 11.60 11.60 11.60 11.70 +0.33 50 1 3,714 +1
30DEC26 117.50 P 0.00 0.00 0.00 12.85 +0.47 50 0 1,206 0
30DEC26 120.00 P 0.00 0.00 0.00 14.05 +0.52 50 0 1,464 0
30DEC26 122.50 P 0.00 0.00 0.00 15.33 +0.63 50 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 16.64 +0.65 50 0 5,019 0
30DEC26 127.50 P 0.00 0.00 0.00 18.02 +0.53 50 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 19.57 +0.58 51 0 915 0
30DEC26 132.50 P 0.00 0.00 0.00 21.08 +0.85 51 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 22.42 +0.47 50 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 24.03 +0.61 51 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 25.68 +0.63 51 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 27.02 +0.34 50 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 28.70 +0.23 50 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 30.66 +0.41 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 32.29 +0.34 51 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 34.62 +0.84 52 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 35.71 +0.04 50 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 37.56 -0.12 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 39.43 -0.24 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 41.30 -0.28 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.30 +0.72 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 45.30 -0.32 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 47.31 +0.71 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 49.33 -0.40 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 51.36 +0.73 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 53.47 -0.43 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 55.60 -0.42 50 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 57.74 +0.77 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 59.89 -0.35 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 62.04 -0.30 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 64.22 -0.45 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 66.46 -0.34 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 68.71 +0.82 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 70.96 -0.27 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.22 -0.25 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.47 +0.04 49 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 0.62 +0.06 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.78 +0.06 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.99 +0.08 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.22 +0.08 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.50 +0.13 49 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.82 +0.13 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 2.14 +0.13 49 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 2.64 +0.25 49 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 3.09 +0.18 49 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 3.45 +0.18 49 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 4.15 +0.35 49 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 4.61 +0.23 49 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 5.19 +0.09 49 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.93 +0.16 49 0 833 0
30MAR27 95.00 P 0.00 0.00 0.00 6.67 +0.31 49 0 342 0
30MAR27 97.50 P 0.00 0.00 0.00 7.41 +0.09 49 0 142 0
30MAR27 100.00 P 8.12 8.12 8.12 8.28 +0.16 49 1 392 +1
30MAR27 102.50 P 0.00 0.00 0.00 9.19 +0.13 49 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 10.24 +0.23 49 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 10.97 +0.52 49 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 12.01 +0.30 49 0 19 0
30MAR27 112.50 P 0.00 0.00 0.00 13.12 +0.35 49 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 14.26 +0.60 49 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 15.47 +0.69 49 0 15 0
30MAR27 120.00 P 0.00 0.00 0.00 16.72 +0.79 49 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 18.03 +0.60 49 0 150 0
30MAR27 125.00 P 17.91 17.91 17.91 19.39 +0.68 49 15 130 +15
30MAR27 127.50 P 19.26 19.26 19.26 20.80 +0.92 49 15 99 +15
30MAR27 130.00 P 0.00 0.00 0.00 22.25 +0.67 49 0 190 0
30MAR27 132.50 P 0.00 0.00 0.00 23.75 +0.78 49 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 25.17 +0.51 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 26.77 +0.60 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 28.38 +0.60 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 29.78 +0.39 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 31.48 +0.21 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 33.18 +0.38 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 34.88 +0.09 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 36.59 +0.25 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.34 +0.15 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.21 +0.14 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 42.08 +0.11 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 43.95 +0.08 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.83 +0.03 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.71 -0.08 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.66 +0.84 49 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 51.68 -0.40 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.70 -0.12 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.73 -0.12 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.76 +0.85 49 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 11.08 +0.33 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 11.79 -0.10 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 13.11 +0.40 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 14.26 +0.49 48 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 15.42 +0.53 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.88 +0.85 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.14 +0.90 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.38 +0.89 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.46 +0.66 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.82 +0.67 48 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 22.57 +0.02 47 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.76 +0.75 49 0 0 0
29JUN27 132.50 P 25.05 25.05 25.05 26.18 +0.68 48 1 1 +1
29JUN27 135.00 P 0.00 0.00 0.00 27.62 +0.38 48 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.26 +0.44 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.89 +0.44 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.57 +0.45 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.82 -0.35 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.53 -0.26 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.24 - 48 0 0 -
29JUN27 152.50 P 0.00 0.00 0.00 38.96 - 48 0 0 -
TOTAL PUT 4,027 388,085 +1,476
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$ 143.10
29JUN26 110.00 C 0.00 0.00 0.00 33.96 +6.68 63 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 31.61 +6.58 62 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 29.40 +6.78 62 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 27.09 +6.59 60 0 0 0
29JUN26 120.00 C 23.50 23.50 23.00 24.33 +5.85 52 34 134 +33
29JUN26 122.50 C 0.00 0.00 0.00 22.18 +5.63 52 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 20.11 +5.37 52 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 18.14 +5.10 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 16.27 +4.80 52 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 14.51 +4.47 52 0 34 0
29JUN26 135.00 C 0.00 0.00 0.00 12.86 +4.18 52 0 81 0
29JUN26 137.50 C 8.90 8.90 8.90 11.34 +3.83 52 2 79 0
29JUN26 140.00 C 7.35 10.27 7.35 10.23 +3.93 54 42 239 +24
29JUN26 142.50 C 6.80 8.91 6.80 8.91 +3.29 53 161 403 +135
29JUN26 145.00 C 7.52 7.75 6.80 7.73 +2.94 53 768 754 +256
29JUN26 147.50 C 5.50 6.65 5.50 6.65 +2.61 53 96 149 -45
29JUN26 150.00 C 4.00 6.00 4.00 5.70 +2.32 53 86 276 +47
29JUN26 152.50 C 3.75 4.61 3.75 4.85 +2.04 53 21 202 0
29JUN26 155.00 C 3.00 4.29 3.00 4.11 +1.78 52 248 760 +99
29JUN26 157.50 C 2.92 3.79 2.92 3.46 +1.54 52 91 1,654 +34
29JUN26 160.00 C 2.50 3.19 2.38 2.90 +1.33 52 87 2,459 +42
29JUN26 162.50 C 1.96 2.74 1.93 2.41 +1.13 52 266 663 +198
29JUN26 165.00 C 1.76 2.28 1.71 2.00 +0.96 52 123 457 +90
29JUN26 167.50 C 1.93 2.19 1.93 1.65 +0.81 52 433 481 +400
29JUN26 170.00 C 1.32 1.86 1.32 1.35 +0.68 52 142 451 -2
29JUN26 172.50 C 1.03 1.03 1.03 1.11 +0.57 52 10 667 +10
29JUN26 175.00 C 1.05 1.05 1.05 0.90 +0.47 52 500 701 +31
29JUN26 177.50 C 0.00 0.00 0.00 0.73 +0.39 52 0 161 0
29JUN26 180.00 C 0.80 1.09 0.80 0.59 +0.32 52 53 912 -10
29JUN26 182.50 C 0.75 0.75 0.75 0.47 +0.27 52 34 172 +34
29JUN26 185.00 C 0.00 0.00 0.00 0.38 +0.22 52 0 646 0
29JUN26 187.50 C 0.00 0.00 0.00 0.30 +0.17 52 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.24 +0.14 52 0 405 0
29JUN26 192.50 C 0.00 0.00 0.00 0.19 +0.11 52 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 0.15 +0.09 52 0 1,040 0
29JUN26 197.50 C 0.43 0.43 0.41 0.12 +0.07 52 45 186 +15
29JUN26 200.00 C 0.40 0.45 0.40 0.09 +0.05 52 2 3,358 +1
29JUN26 205.00 C 0.00 0.00 0.00 0.06 +0.04 52 0 924 0
29JUN26 210.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 54 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,201 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 103 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 63 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 69 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 71 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 77 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 82 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 87 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 105 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 35.33 +6.63 57 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 33.14 +6.17 56 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 31.01 +6.03 55 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 28.94 +5.88 55 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 26.94 +5.83 54 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.59 +5.18 51 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 22.77 +4.97 51 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 21.03 +4.75 51 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 19.38 +4.53 51 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 17.81 +4.17 51 0 10 0
30JUL26 135.00 C 0.00 0.00 0.00 16.33 +4.07 51 0 32 0
30JUL26 137.50 C 0.00 0.00 0.00 14.93 +3.80 51 0 189 0
30JUL26 140.00 C 0.00 0.00 0.00 14.03 +3.97 53 4,000 4,016 +4,000
30JUL26 142.50 C 11.53 12.96 11.53 12.77 +3.56 53 10 45 0
30JUL26 145.00 C 11.56 11.61 11.56 11.59 +3.24 53 18 77 +7
30JUL26 147.50 C 10.02 10.58 9.50 10.50 +3.01 52 44 125 +33
30JUL26 150.00 C 8.33 9.67 8.33 9.49 +2.79 52 70 391 +60
30JUL26 152.50 C 7.31 8.88 7.31 8.56 +2.58 52 54 321 +16
30JUL26 155.00 C 6.45 6.56 6.45 7.71 +2.39 52 101 259 +96
30JUL26 157.50 C 6.68 6.68 6.68 6.92 +2.19 52 45 185 +45
30JUL26 160.00 C 5.63 5.63 5.63 6.20 +2.00 52 15 42 +13
30JUL26 162.50 C 6.11 6.11 6.11 5.55 +1.84 52 45 91 +30
30JUL26 165.00 C 5.50 5.50 5.50 4.95 +1.67 52 2 150 0
30JUL26 167.50 C 4.93 5.04 4.93 4.41 +1.52 52 52 89 -25
30JUL26 170.00 C 3.80 4.00 3.80 3.93 +1.38 52 33 188 +2
30JUL26 172.50 C 4.00 4.08 4.00 3.49 +1.25 52 22 272 +2
30JUL26 175.00 C 3.73 3.74 3.73 3.09 +1.12 52 40 209 +20
30JUL26 177.50 C 2.88 3.41 2.88 2.74 +1.02 52 42 205 0
30JUL26 180.00 C 2.30 2.90 2.30 2.42 +0.91 52 45 202 -1
30JUL26 182.50 C 2.85 2.85 2.67 2.13 +0.81 52 86 142 +50
30JUL26 185.00 C 1.97 2.67 1.97 1.88 +0.73 52 88 97 +77
30JUL26 187.50 C 1.80 1.80 1.80 1.65 +0.68 52 95 189 +45
30JUL26 190.00 C 0.00 0.00 0.00 1.45 +0.61 52 0 3,884 0
30JUL26 192.50 C 0.00 0.00 0.00 1.27 +0.54 52 0 85 0
30JUL26 195.00 C 1.64 1.64 1.64 1.12 +0.48 52 78 241 +56
30JUL26 197.50 C 0.00 0.00 0.00 0.98 +0.43 52 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 0.83 +0.35 51 0 82 0
30JUL26 205.00 C 0.00 0.00 0.00 0.63 +0.27 51 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.48 +0.21 51 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 0.36 +0.16 51 0 95 0
30JUL26 220.00 C 0.00 0.00 0.00 0.27 +0.12 51 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 0.20 +0.09 51 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.15 +0.07 51 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.11 +0.05 51 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.08 +0.03 51 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 36.95 +6.05 57 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 34.94 +5.93 56 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 33.02 +5.83 56 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 31.02 +5.34 55 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 29.28 +5.51 55 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 27.53 +5.33 55 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 25.68 +4.94 54 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 24.10 +4.54 54 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 22.58 +4.35 54 0 30 0
28AUG26 132.50 C 0.00 0.00 0.00 21.13 +4.21 54 0 120 0
28AUG26 135.00 C 0.00 0.00 0.00 19.75 +4.01 54 0 119 0
28AUG26 137.50 C 16.43 16.43 16.33 18.44 +3.90 54 30 235 +30
28AUG26 140.00 C 15.26 17.58 15.18 17.62 +4.12 56 35 208 +20
28AUG26 142.50 C 14.13 16.42 14.13 16.45 +3.98 56 30 75 +30
28AUG26 145.00 C 12.69 15.32 12.69 15.33 +3.58 56 60 193 +58
28AUG26 147.50 C 12.22 14.29 12.22 14.26 +3.34 56 45 73 +45
28AUG26 150.00 C 11.35 13.33 11.35 13.24 +3.26 56 120 182 +116
28AUG26 152.50 C 12.43 12.43 12.43 12.28 +2.87 56 15 103 +15
28AUG26 155.00 C 0.00 0.00 0.00 11.37 +2.70 56 0 72 0
28AUG26 157.50 C 0.00 0.00 0.00 10.53 +2.55 55 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 9.74 +2.40 55 0 57 0
28AUG26 162.50 C 0.00 0.00 0.00 8.99 +2.25 55 0 34 0
28AUG26 165.00 C 8.00 8.00 8.00 8.30 +2.11 55 5 75 0
28AUG26 167.50 C 0.00 0.00 0.00 7.66 +1.98 55 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 7.06 +1.86 55 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 6.50 +1.73 55 0 129 0
28AUG26 175.00 C 6.70 6.70 6.70 5.98 +1.62 55 2 47 0
28AUG26 177.50 C 0.00 0.00 0.00 5.50 +1.51 55 0 15 0
28AUG26 180.00 C 6.00 6.00 6.00 5.05 +1.40 55 2 229 -2
28AUG26 182.50 C 6.00 6.00 6.00 4.64 +1.31 55 2 262 0
28AUG26 185.00 C 0.00 0.00 0.00 4.26 +1.22 55 0 75 0
28AUG26 187.50 C 4.00 4.00 4.00 3.90 +1.12 55 2 242 0
28AUG26 190.00 C 4.00 4.03 4.00 3.58 +1.05 55 17 832 0
28AUG26 192.50 C 4.00 4.00 4.00 3.28 +0.97 55 2 480 0
28AUG26 195.00 C 4.00 4.00 4.00 3.00 +0.90 55 2 184 +2
28AUG26 197.50 C 0.00 0.00 0.00 2.74 +0.83 55 0 0 0
28AUG26 200.00 C 3.00 3.45 3.00 2.51 +0.77 55 23 198 +23
29SEP26 110.00 C 0.00 0.00 0.00 38.66 +6.30 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 36.66 +6.13 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 34.94 +5.83 56 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 32.99 +5.46 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 31.19 +5.41 55 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 29.64 +5.44 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.09 +4.98 55 0 3 0
29SEP26 127.50 C 0.00 0.00 0.00 26.56 +4.80 55 0 0 0
29SEP26 130.00 C 23.68 23.68 23.68 25.36 +4.89 56 5 1 -5
29SEP26 132.50 C 0.00 0.00 0.00 23.98 +4.76 56 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 22.66 +4.54 55 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 21.29 +4.26 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 20.25 +4.24 56 0 0 0
29SEP26 142.50 C 18.18 18.18 18.18 19.11 +4.03 56 15 15 +15
29SEP26 145.00 C 0.00 0.00 0.00 18.04 +3.68 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 17.02 +3.58 56 0 3 0
29SEP26 150.00 C 16.00 16.00 16.00 16.06 +3.49 56 8 38 +8
29SEP26 152.50 C 0.00 0.00 0.00 15.15 +3.41 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 14.23 +3.26 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 13.36 +3.12 56 0 11 0
29SEP26 160.00 C 10.87 10.87 10.87 12.54 +2.99 56 50 822 +50
29SEP26 162.50 C 0.00 0.00 0.00 11.76 +2.86 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 11.02 +2.72 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 10.32 +2.59 56 0 16 0
29SEP26 170.00 C 0.00 0.00 0.00 9.67 +2.47 56 0 23 0
29SEP26 172.50 C 0.00 0.00 0.00 9.05 +2.35 56 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 8.47 +2.24 55 0 132 0
29SEP26 177.50 C 0.00 0.00 0.00 7.92 +2.13 55 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 7.40 +2.01 55 0 5,287 0
29SEP26 182.50 C 0.00 0.00 0.00 6.92 +1.92 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 6.46 +1.81 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 6.03 +1.71 55 0 0 0
29SEP26 190.00 C 6.50 6.50 6.50 5.63 +1.62 55 2 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 5.26 +1.54 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 4.90 +1.45 55 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 4.57 +1.37 55 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 4.27 +1.30 55 0 4,734 0
29SEP26 205.00 C 0.00 0.00 0.00 3.71 +1.16 55 0 2,628 0
29SEP26 210.00 C 3.53 4.00 3.53 3.22 +1.03 55 52 511 +50
29SEP26 215.00 C 0.00 0.00 0.00 2.79 +0.91 55 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 2.42 +0.81 55 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 2.09 +0.75 55 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 1.81 +0.66 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 1.57 +0.59 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 1.36 +0.52 55 0 87 0
29SEP26 245.00 C 0.00 0.00 0.00 1.14 +0.42 55 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.98 +0.37 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.85 +0.33 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.73 +0.28 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.63 +0.25 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.55 +0.22 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 0.47 +0.19 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.41 +0.17 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.35 +0.15 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.30 +0.13 55 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.26 +0.11 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.23 +0.10 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.17 +0.08 55 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.13 +0.06 55 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.09 +0.04 54 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.07 +0.03 55 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 42.98 +5.73 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.33 +4.95 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.72 +5.46 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 38.14 +4.72 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.64 +5.21 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 35.19 +4.63 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.79 +4.53 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 32.45 +4.43 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.15 +4.32 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 29.90 +4.00 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 28.69 +4.46 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 27.52 +4.33 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.41 +4.21 55 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 25.59 +4.34 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 24.56 +4.21 56 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 23.57 +4.11 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 22.63 +3.99 56 0 22 0
30DEC26 152.50 C 0.00 0.00 0.00 21.73 +3.87 56 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 20.86 +3.74 56 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 20.02 +3.58 56 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 19.16 +3.47 56 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 18.34 +3.36 56 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 17.55 +3.26 56 0 17 0
30DEC26 167.50 C 0.00 0.00 0.00 16.80 +3.17 56 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 16.07 +3.07 56 0 45 0
30DEC26 172.50 C 0.00 0.00 0.00 15.38 +2.98 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 14.71 +2.88 56 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 14.07 +2.79 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 13.46 +2.70 56 0 135 0
30DEC26 182.50 C 0.00 0.00 0.00 12.87 +2.61 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 12.31 +2.53 56 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 11.77 +2.44 56 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 11.25 +2.36 56 0 4 0
30DEC26 192.50 C 0.00 0.00 0.00 10.76 +2.28 56 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 10.29 +2.21 56 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 9.84 +2.14 56 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 9.40 +2.06 56 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 8.59 +1.92 56 0 165 0
30DEC26 210.00 C 8.25 8.25 8.25 7.85 +1.79 56 2 116 +2
30DEC26 215.00 C 0.00 0.00 0.00 7.17 +1.66 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 6.55 +1.55 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 5.99 +1.44 56 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 5.47 +1.34 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 5.00 +1.25 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 4.57 +1.16 56 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 4.17 +1.07 56 0 94 0
30DEC26 250.00 C 0.00 0.00 0.00 3.82 +1.00 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 3.49 +0.93 56 0 1,383 0
30DEC26 260.00 C 4.00 4.13 4.00 3.19 +0.86 55 30 46 +8
30DEC26 265.00 C 4.00 4.00 4.00 2.91 +0.79 55 2 32 0
30DEC26 270.00 C 4.00 4.00 4.00 2.67 +0.74 55 2 52 +2
30DEC26 275.00 C 4.00 4.00 4.00 2.44 +0.69 55 2 7 +2
30DEC26 280.00 C 0.00 0.00 0.00 2.23 +0.68 55 0 80 0
30DEC26 285.00 C 0.00 0.00 0.00 2.04 +0.59 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.87 +0.55 55 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 1.71 +0.50 55 0 45 0
30DEC26 300.00 C 0.00 0.00 0.00 1.52 +0.42 55 0 29 0
30DEC26 310.00 C 0.00 0.00 0.00 1.27 +0.36 55 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 1.07 +0.31 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.90 +0.27 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.76 +0.23 55 0 65 0
30DEC26 350.00 C 0.00 0.00 0.00 0.64 +0.20 55 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 46.83 +4.85 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 45.30 +4.76 56 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 43.82 +4.63 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.39 +5.39 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 41.00 +4.45 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 39.66 +4.38 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 38.36 +5.00 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 37.08 +4.17 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 35.85 +4.36 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 34.68 +4.69 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 33.52 +4.57 56 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 32.41 +4.47 56 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 31.35 +4.37 56 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 30.31 +4.26 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.44 +4.29 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 28.58 +4.29 56 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 27.64 +4.18 56 0 191 0
30MAR27 152.50 C 0.00 0.00 0.00 26.75 +4.08 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.88 +3.98 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.05 +3.88 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.25 +3.80 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 23.43 +3.66 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.63 +3.58 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 21.86 +3.49 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 21.11 +3.41 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 20.39 +3.33 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 19.70 +3.25 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 19.03 +3.18 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 18.38 +3.10 56 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 17.75 +3.02 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 17.14 +2.94 56 0 200 0
30MAR27 187.50 C 0.00 0.00 0.00 16.56 +2.87 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 15.99 +2.80 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 15.45 +2.73 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 14.92 +2.66 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 14.41 +2.59 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 13.92 +2.53 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 12.99 +2.40 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 12.13 +2.28 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 11.32 +2.17 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 10.57 +2.06 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 9.86 +1.94 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 9.21 +1.84 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 8.60 +1.74 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 8.04 +1.66 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 7.51 +1.57 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 7.02 +1.49 55 0 2 0
30MAR27 255.00 C 0.00 0.00 0.00 6.56 +1.41 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.13 +1.33 55 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 5.74 +1.27 55 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 50.29 +5.61 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.87 +5.52 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.48 +5.57 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 46.13 +5.34 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.82 +5.25 56 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 43.55 +5.16 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 42.32 +5.20 56 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 41.12 +4.98 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 39.96 +4.89 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 38.84 +4.93 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 37.74 +4.72 56 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 36.69 +4.64 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 35.66 +4.55 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 34.67 +4.64 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 33.70 +4.43 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 32.77 +4.35 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.08 +4.48 56 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 31.20 +4.48 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.35 +4.40 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 29.52 - 56 0 0 -
29JUN27 160.00 C 0.00 0.00 0.00 28.75 - 56 0 0 -
TOTAL CALL 8,791 86,318 +6,387
29JUN26 110.00 P 0.00 0.00 0.00 0.24 -0.32 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.36 -0.44 52 0 368 0
29JUN26 115.00 P 0.80 0.80 0.80 0.52 -0.58 52 6 144 +6
29JUN26 117.50 P 0.97 0.97 0.97 0.74 -0.74 52 10 123 +10
29JUN26 120.00 P 1.45 1.45 1.15 1.01 -0.96 52 55 754 +45
29JUN26 122.50 P 0.00 0.00 0.00 1.38 -1.11 52 0 766 0
29JUN26 125.00 P 1.99 1.99 1.98 1.81 -1.33 52 45 961 0
29JUN26 127.50 P 0.00 0.00 0.00 2.25 -1.72 51 0 314 0
29JUN26 130.00 P 3.60 3.73 3.08 2.83 -2.14 51 181 25,511 +13
29JUN26 132.50 P 3.81 3.81 3.78 3.55 -2.39 51 65 414 0
29JUN26 135.00 P 5.50 5.50 4.58 4.35 -2.78 51 85 721 +9
29JUN26 137.50 P 6.21 6.21 5.40 5.40 -3.05 51 24 601 0
29JUN26 140.00 P 0.00 0.00 0.00 6.38 -3.54 50 0 524 0
29JUN26 142.50 P 8.10 8.51 8.03 7.56 -3.94 50 48 429 0
29JUN26 145.00 P 10.93 10.93 9.52 8.88 -4.19 50 725 1,744 +381
29JUN26 147.50 P 0.00 0.00 0.00 10.34 -4.51 50 0 1,439 0
29JUN26 150.00 P 0.00 0.00 0.00 11.94 -4.77 50 0 2,412 0
29JUN26 152.50 P 0.00 0.00 0.00 13.84 -4.81 52 0 293 0
29JUN26 155.00 P 0.00 0.00 0.00 15.63 -5.07 52 0 598 0
29JUN26 157.50 P 0.00 0.00 0.00 17.50 -5.28 52 0 262 0
29JUN26 160.00 P 0.00 0.00 0.00 19.44 -6.17 52 0 1,275 0
29JUN26 162.50 P 0.00 0.00 0.00 21.49 -6.31 52 0 2,000 0
29JUN26 165.00 P 0.00 0.00 0.00 23.58 -6.49 52 0 1,667 0
29JUN26 167.50 P 0.00 0.00 0.00 25.76 -6.42 52 0 900 0
29JUN26 170.00 P 33.48 33.48 33.48 28.16 -6.27 54 2 940 0
29JUN26 172.50 P 0.00 0.00 0.00 30.49 -6.28 55 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 32.72 -6.42 54 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 35.03 -6.44 54 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 37.94 -5.97 63 0 251 0
29JUN26 182.50 P 40.96 42.00 40.96 39.76 -6.53 54 29 510 -15
29JUN26 185.00 P 48.00 48.00 48.00 42.15 -6.57 54 3 168 0
29JUN26 187.50 P 0.00 0.00 0.00 44.55 -6.66 53 0 52 0
29JUN26 190.00 P 53.75 53.75 53.75 47.00 -6.70 53 4 262 -4
29JUN26 192.50 P 0.00 0.00 0.00 49.41 -6.79 49 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 51.92 -6.97 52 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 54.40 -6.83 0 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 56.90 -6.80 0 0 5,253 0
29JUN26 205.00 P 0.00 0.00 0.00 61.90 -6.91 0 0 215 0
29JUN26 210.00 P 0.00 0.00 0.00 66.90 -6.91 0 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 71.90 -6.91 0 0 133 0
29JUN26 220.00 P 0.00 0.00 0.00 76.90 -6.91 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 81.90 -6.91 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 86.90 -6.99 0 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 91.90 -6.91 0 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 96.90 -6.91 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 101.90 -6.99 0 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 106.90 -6.91 0 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 111.90 -6.91 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 116.90 -6.91 0 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 121.90 -6.93 0 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 126.90 -6.80 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 131.90 -6.80 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 136.90 -6.80 0 0 0 -5
29JUN26 285.00 P 0.00 0.00 0.00 141.90 -6.83 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 146.90 -6.85 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 151.90 -6.91 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 156.90 -6.82 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 166.90 -6.80 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 176.90 -6.80 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 186.90 -6.80 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 196.90 -6.85 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 206.90 -6.90 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 216.90 -6.90 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 226.90 -6.90 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.22 -0.78 51 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 1.54 -0.97 51 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 1.98 -1.06 52 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 2.45 -1.26 52 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 2.98 -1.41 52 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 3.55 -1.68 52 0 0 0
30JUL26 125.00 P 5.00 5.00 5.00 4.18 -1.80 51 6 16 +6
30JUL26 127.50 P 0.00 0.00 0.00 4.89 -2.05 51 0 53 0
30JUL26 130.00 P 0.00 0.00 0.00 5.75 -2.25 51 0 630 0
30JUL26 132.50 P 7.20 7.20 7.20 6.58 -2.38 51 1 481 +1
30JUL26 135.00 P 8.30 8.30 8.30 7.57 -2.86 51 1 481 +1
30JUL26 137.50 P 9.36 9.36 9.36 8.64 -3.07 51 1 531 +1
30JUL26 140.00 P 10.94 10.94 10.94 9.79 -3.78 50 5,006 5,168 +5,000
30JUL26 142.50 P 0.00 0.00 0.00 11.05 -3.77 50 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 12.40 -3.99 50 0 528 0
30JUL26 147.50 P 0.00 0.00 0.00 13.85 -4.04 50 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 15.39 -4.38 50 0 319 0
30JUL26 152.50 P 0.00 0.00 0.00 17.03 -4.67 51 0 99 0
30JUL26 155.00 P 0.00 0.00 0.00 18.80 -4.80 51 0 108 0
30JUL26 157.50 P 0.00 0.00 0.00 20.56 -4.90 51 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 22.37 -5.19 51 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 24.35 -5.58 52 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 26.54 -5.45 53 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 28.40 -5.35 53 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 30.34 -5.54 52 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 32.42 -5.64 52 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 34.53 -5.74 52 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 36.95 -5.88 54 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 39.13 -6.36 54 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 41.34 -6.37 54 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 43.55 -6.49 54 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 45.84 -6.43 54 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 48.09 -6.53 54 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 50.39 -6.76 54 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 52.71 -6.78 54 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 55.03 -6.84 53 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 57.43 -6.86 53 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 62.10 -7.02 51 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 67.02 -6.81 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 71.95 -6.86 51 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 76.91 -6.90 51 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 81.90 -6.95 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 86.90 -6.99 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 91.90 -6.94 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 96.90 -6.95 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 101.90 -6.99 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.80 -1.10 54 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.43 -1.13 55 0 6 0
28AUG26 115.00 P 0.00 0.00 0.00 3.99 -1.30 55 0 255 0
28AUG26 117.50 P 0.00 0.00 0.00 4.68 -1.29 55 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 5.39 -1.45 55 0 42 0
28AUG26 122.50 P 0.00 0.00 0.00 6.16 -1.73 55 0 155 0
28AUG26 125.00 P 0.00 0.00 0.00 6.65 -2.01 53 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 7.49 -2.22 53 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 8.45 -2.40 53 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 9.48 -2.92 53 0 65 0
28AUG26 135.00 P 0.00 0.00 0.00 10.51 -3.17 53 0 129 0
28AUG26 137.50 P 0.00 0.00 0.00 11.69 -3.41 53 0 85 0
28AUG26 140.00 P 0.00 0.00 0.00 12.91 -3.62 53 0 15 0
28AUG26 142.50 P 14.41 14.41 14.41 14.22 -3.48 53 15 47 +15
28AUG26 145.00 P 17.38 17.38 17.38 15.60 -3.71 53 15 119 +15
28AUG26 147.50 P 0.00 0.00 0.00 17.06 -3.93 53 0 11 0
28AUG26 150.00 P 0.00 0.00 0.00 18.58 -4.12 53 0 10 0
28AUG26 152.50 P 0.00 0.00 0.00 20.19 -4.29 53 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 21.95 -4.38 54 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 23.68 -4.53 54 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 25.67 -4.46 55 0 47 0
28AUG26 162.50 P 0.00 0.00 0.00 27.52 -4.57 55 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 29.38 -4.69 55 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 31.10 -5.02 55 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 33.06 -5.11 55 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 35.05 -5.20 55 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 37.28 -5.08 56 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 39.36 -5.11 57 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 41.44 -5.19 57 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 43.53 -5.29 57 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 45.66 -5.36 57 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 47.89 -5.33 57 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 49.97 -5.49 57 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 52.31 -5.42 58 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 54.47 -5.87 57 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 56.72 -5.92 57 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 58.94 -5.97 57 0 0 0
29SEP26 110.00 P 4.80 4.80 4.80 4.33 -1.01 55 2 2 +2
29SEP26 112.50 P 0.00 0.00 0.00 4.95 -1.10 55 0 52 0
29SEP26 115.00 P 5.50 5.50 5.45 5.77 -1.14 55 6 4 -4
29SEP26 117.50 P 0.00 0.00 0.00 6.50 -1.13 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 7.31 -1.33 55 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 8.20 -1.40 55 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 8.70 -1.95 54 0 26 0
29SEP26 127.50 P 0.00 0.00 0.00 9.61 -2.50 54 0 119 0
29SEP26 130.00 P 0.00 0.00 0.00 10.66 -2.29 54 0 67 0
29SEP26 132.50 P 0.00 0.00 0.00 11.87 -2.79 54 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 13.10 -2.47 54 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 14.20 -2.77 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 15.47 -3.31 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 16.80 -3.49 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 18.18 -3.40 54 0 8 0
29SEP26 147.50 P 0.00 0.00 0.00 19.63 -3.61 54 0 82 0
29SEP26 150.00 P 22.76 22.76 22.54 21.16 -4.02 54 17 765 -17
29SEP26 152.50 P 0.00 0.00 0.00 22.61 -4.29 54 0 138 0
29SEP26 155.00 P 25.89 25.89 25.89 24.26 -4.45 54 1 229 0
29SEP26 157.50 P 0.00 0.00 0.00 26.01 -4.54 54 0 228 0
29SEP26 160.00 P 0.00 0.00 0.00 27.76 -4.68 54 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 29.56 -4.79 55 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 31.39 -4.91 55 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 33.26 -5.03 55 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 35.38 -4.92 56 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 37.33 -5.02 56 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 39.29 -5.14 56 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 41.30 -5.09 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 43.23 -5.36 56 0 2,179 0
29SEP26 182.50 P 0.00 0.00 0.00 45.36 -5.22 56 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 47.56 -5.29 57 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 49.56 -5.46 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 51.44 -5.70 56 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 53.80 -5.55 57 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 55.99 -5.58 57 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 58.11 -5.67 57 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 60.36 -5.68 57 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 64.54 -6.07 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 69.30 -5.79 57 0 1,640 0
29SEP26 215.00 P 0.00 0.00 0.00 73.81 -6.09 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 78.41 -6.18 56 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 83.02 -6.29 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 87.74 -6.30 55 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 92.45 -6.42 55 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 97.18 -6.67 53 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 101.99 -6.90 52 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 107.06 -6.75 55 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 111.99 -6.82 55 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 116.94 -6.87 55 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 121.91 -6.93 55 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 126.90 -6.80 0 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 131.90 -6.94 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 136.90 -6.94 0 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 141.90 -6.94 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 146.90 -6.85 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 151.90 -6.91 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 156.90 -6.82 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 166.90 -6.80 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 176.90 -6.80 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 186.90 -6.80 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 196.90 -6.85 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 206.90 -6.90 0 0 0 0
30DEC26 110.00 P 8.20 8.20 7.75 7.80 -1.73 54 10 10 +10
30DEC26 112.50 P 0.00 0.00 0.00 8.89 -1.11 55 0 6 0
30DEC26 115.00 P 9.50 9.50 9.50 9.80 -1.46 55 2 24 0
30DEC26 117.50 P 0.00 0.00 0.00 10.72 -1.82 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.71 -1.50 55 0 81 0
30DEC26 122.50 P 0.00 0.00 0.00 12.75 -1.60 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.84 -1.71 55 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 14.73 -2.01 54 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 15.87 -2.17 54 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 17.06 -2.32 54 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 18.29 -2.49 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.58 -2.64 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.91 -2.72 54 0 20 0
30DEC26 142.50 P 0.00 0.00 0.00 22.28 -2.92 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 23.70 -3.06 54 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 25.17 -3.22 54 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 26.68 -3.36 54 0 304 0
30DEC26 152.50 P 30.20 30.20 30.20 28.24 -3.13 54 5 0 -5
30DEC26 155.00 P 0.00 0.00 0.00 29.84 -3.62 54 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 32.40 -2.49 57 0 70 0
30DEC26 160.00 P 33.50 33.50 33.50 33.29 -3.41 55 1 137 -1
30DEC26 162.50 P 0.00 0.00 0.00 35.04 -3.49 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 36.89 -3.53 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 38.72 -3.58 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 40.49 -3.71 55 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 42.31 -3.84 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 44.23 -3.89 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 46.29 -3.81 56 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 48.08 -4.01 56 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 50.05 -4.07 56 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 52.02 -4.15 56 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 54.05 -4.19 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 56.07 -4.26 56 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 58.13 -4.30 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 60.21 -4.40 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 62.29 -4.38 57 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 64.50 -4.38 57 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 68.62 -5.25 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 72.93 -4.74 57 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 77.27 -4.85 57 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 81.67 -5.72 57 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 86.13 -5.62 57 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 90.60 -5.77 57 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 95.15 -5.83 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 98.65 -6.96 53 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 104.30 -6.22 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 107.75 -7.42 51 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 113.56 -6.33 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 118.24 -6.18 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 122.95 -6.59 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 127.66 -6.62 55 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 132.40 -6.75 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 137.22 -6.67 54 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 142.08 -6.76 53 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 146.93 -6.99 52 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 152.04 -6.83 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 156.98 -6.85 55 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 166.90 -6.91 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 176.90 -6.98 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 186.90 -6.80 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 196.90 -6.90 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 206.90 -6.93 0 0 0 0
30MAR27 110.00 P 11.20 11.20 10.63 10.81 -1.80 54 6 6 +6
30MAR27 112.50 P 0.00 0.00 0.00 12.03 -1.07 55 0 25 0
30MAR27 115.00 P 12.70 12.70 12.70 12.96 -1.32 55 4 29 -4
30MAR27 117.50 P 0.00 0.00 0.00 14.05 -1.84 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.16 -2.00 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.28 -1.52 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.43 -1.68 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.09 -2.25 54 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 19.49 -2.19 54 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 20.74 -2.32 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.02 -2.46 54 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 23.35 -2.59 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 24.72 -2.72 54 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 26.12 -2.78 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.57 -2.91 54 0 7 0
30MAR27 147.50 P 0.00 0.00 0.00 29.04 -3.47 54 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 30.57 -3.20 54 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 32.12 -3.75 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.72 -3.81 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.33 -3.22 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 37.98 -2.25 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.68 -2.39 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.58 -3.77 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.35 -3.86 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.15 -3.94 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 45.98 -4.01 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.83 -4.09 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 49.71 -4.16 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 51.59 -4.24 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 53.50 -4.32 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 55.45 -4.36 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 57.40 -4.43 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 59.37 -4.50 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 61.36 -4.56 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 63.36 -4.06 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 65.38 -4.12 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 67.42 -4.17 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 71.57 -4.23 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 75.71 -4.38 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 79.95 -4.47 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 82.97 -5.78 53 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 88.56 -4.59 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 92.92 -4.68 56 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 97.32 -5.63 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 101.77 -5.75 56 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 106.25 -5.76 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 110.77 -5.81 56 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 115.31 -5.81 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 119.87 -6.11 56 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 124.46 -6.21 56 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 13.48 -1.34 54 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 14.51 -1.40 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.62 -1.43 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.73 -1.47 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.91 -1.53 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.16 -1.66 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.22 -1.64 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.48 -1.71 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.93 -1.59 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.21 -1.64 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.53 -2.16 54 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.88 -1.95 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.27 -2.38 54 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.69 -2.50 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.15 -2.64 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.64 -2.82 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.16 -2.96 54 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.72 -2.89 54 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.31 -3.00 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.94 - 54 0 0 -
29JUN27 160.00 P 0.00 0.00 0.00 41.10 - 55 0 0 -
TOTAL PUT 6,381 118,104 +5,466
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 48.26
29JUN26 24.00 C 0.00 0.00 0.00 24.27 +0.30 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.26 +0.28 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.27 +0.29 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.27 +0.28 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.30 +0.31 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.28 +0.29 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.27 +0.25 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.28 +0.28 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.28 +0.29 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.28 +0.27 0 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 14.28 +0.28 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.29 +0.27 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.29 +0.26 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.29 +0.28 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.30 +0.26 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.30 +0.27 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.34 +0.31 23 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 7.34 +0.31 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.35 +0.31 21 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 5.36 +0.31 20 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 4.39 +0.29 20 0 407 0
29JUN26 45.00 C 3.21 3.21 3.21 3.47 +0.28 20 2 577 0
29JUN26 46.00 C 2.28 2.28 2.28 2.65 +0.25 21 15 550 -15
29JUN26 47.00 C 1.60 1.86 1.60 1.85 +0.20 20 90 1,431 -30
29JUN26 48.00 C 0.93 1.27 0.93 1.25 +0.20 20 169 922 +52
29JUN26 49.00 C 0.75 0.79 0.75 0.80 +0.12 20 36 639 +36
29JUN26 50.00 C 0.46 0.54 0.46 0.48 +0.10 21 74 769 +41
29JUN26 52.50 C 0.13 0.16 0.13 0.09 +0.02 20 118 560 -63
29JUN26 55.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 221 0
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 32 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 16.28 +0.24 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 15.29 +0.28 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 14.28 +0.27 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.29 +0.22 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.29 +0.26 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.30 +0.28 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.30 +0.22 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.34 +0.31 27 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.34 +0.31 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.34 +0.30 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.35 +0.30 20 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 5.38 +0.29 21 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 4.43 +0.27 21 0 360 0
30JUL26 45.00 C 0.00 0.00 0.00 3.54 +0.24 21 0 577 0
30JUL26 46.00 C 0.00 0.00 0.00 2.73 +0.13 21 0 256 0
30JUL26 47.00 C 1.60 2.03 1.60 2.06 +0.22 21 18 112 -18
30JUL26 48.00 C 1.36 1.52 1.36 1.48 +0.17 21 6 331 0
30JUL26 49.00 C 1.00 1.00 1.00 1.05 +0.11 21 2 170 0
30JUL26 50.00 C 0.75 0.75 0.75 0.71 +0.08 21 2 160 +2
30JUL26 52.50 C 0.00 0.00 0.00 0.23 +0.03 21 0 140 0
30JUL26 55.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 175 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 21 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 13.29 +0.22 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.30 +0.27 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.30 +0.28 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.31 +0.23 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.34 +0.31 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.34 +0.31 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.35 +0.31 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.37 +0.30 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.42 +0.29 21 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 4.52 +0.27 21 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 3.69 +0.24 21 0 472 0
28AUG26 46.00 C 2.38 2.38 2.38 2.95 +0.28 21 1 113 0
28AUG26 47.00 C 1.85 2.21 1.85 2.26 +0.18 21 75 95 +43
28AUG26 48.00 C 1.46 1.71 1.46 1.78 +0.16 21 105 277 +105
28AUG26 49.00 C 0.00 0.00 0.00 1.38 +0.13 22 0 147 0
28AUG26 50.00 C 1.05 1.05 1.05 1.05 +0.11 22 4 117 +4
28AUG26 52.50 C 0.00 0.00 0.00 0.48 +0.06 22 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 0.20 +0.03 21 0 98 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 62 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 0.00 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 22.27 +0.27 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.27 +0.27 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.30 +0.31 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.30 +0.28 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.27 +0.25 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.28 +0.28 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.28 +0.24 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.31 +0.28 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.28 +0.27 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.29 +0.22 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.30 +0.27 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.30 +0.27 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.33 +0.25 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.34 +0.31 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.35 +0.31 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.37 +0.30 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 6.42 +0.29 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.51 +0.26 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.67 +0.24 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.91 +0.21 22 0 81 0
29SEP26 46.00 C 2.65 2.65 2.65 3.24 +0.28 22 15 343 0
29SEP26 47.00 C 2.42 2.60 2.42 2.57 +0.15 21 90 441 +90
29SEP26 48.00 C 1.82 2.13 1.82 2.10 +0.14 21 48 257 +18
29SEP26 49.00 C 1.75 1.75 1.68 1.70 +0.12 21 12 58 0
29SEP26 50.00 C 1.44 1.44 1.41 1.38 +0.07 22 54 486 +45
29SEP26 52.50 C 0.87 0.88 0.87 0.79 +0.06 22 30 558 +30
29SEP26 55.00 C 0.00 0.00 0.00 0.40 +0.03 22 0 51 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 +0.02 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 90 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.30 +0.25 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.30 +0.25 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.27 +0.21 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.28 +0.22 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.28 +0.22 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.31 +0.25 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.28 +0.21 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.29 +0.22 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.30 +0.23 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.30 +0.22 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.33 +0.25 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.34 +0.27 18 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.43 +0.29 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.53 +0.27 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.69 +0.25 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.93 +0.23 22 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 5.22 +0.21 22 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.60 +0.21 22 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 4.02 +0.18 22 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.38 +0.15 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.94 +0.16 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.53 +0.13 21 0 100 0
30DEC26 50.00 C 2.13 2.13 2.13 2.16 +0.13 21 2 60 +2
30DEC26 52.50 C 0.00 0.00 0.00 1.48 +0.10 22 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.97 +0.07 22 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.59 +0.03 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 +0.02 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.28 +0.22 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.28 +0.22 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.31 +0.25 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.28 +0.21 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.29 +0.22 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.30 +0.23 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.30 +0.22 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.33 +0.25 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.34 +0.08 15 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.69 +0.26 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.92 +0.26 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 7.18 +0.24 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 6.50 +0.24 21 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.85 +0.22 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 5.25 +0.21 21 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.70 +0.20 21 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 4.04 +0.17 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.60 +0.17 21 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 3.17 +0.15 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.80 +0.14 21 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 2.06 +0.10 21 0 55 0
30MAR27 55.00 C 0.00 0.00 0.00 1.48 +0.09 21 0 26 0
30MAR27 57.50 C 0.00 0.00 0.00 1.02 +0.07 21 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.69 +0.05 21 0 62 0
30MAR27 62.50 C 0.00 0.00 0.00 0.46 +0.04 21 0 45 0
30MAR27 65.00 C 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.74 +0.28 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.94 +0.28 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.18 +0.26 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.44 +0.25 21 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.76 +0.25 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.09 +0.23 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.48 +0.22 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.88 +0.20 21 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.35 +0.20 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.82 +0.18 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.37 +0.18 21 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.92 +0.17 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.53 +0.16 21 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 2.67 +0.13 21 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.99 +0.11 21 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.46 +0.09 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.06 +0.07 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.76 +0.05 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.53 +0.03 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.37 - 21 0 0 -
TOTAL CALL 968 15,684 +342
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 21 0 665 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 820 0
29JUN26 44.00 P 0.23 0.25 0.16 0.16 -0.03 21 200 764 +109
29JUN26 45.00 P 0.35 0.35 0.30 0.32 -0.08 20 19 706 -1
29JUN26 46.00 P 0.85 0.86 0.68 0.59 -0.14 20 6 720 +1
29JUN26 47.00 P 0.00 0.00 0.00 1.02 -0.17 20 0 560 0
29JUN26 48.00 P 0.00 0.00 0.00 1.61 -0.23 20 0 317 0
29JUN26 49.00 P 2.65 2.65 2.45 2.33 -0.26 21 31 248 +16
29JUN26 50.00 P 0.00 0.00 0.00 3.15 -0.25 21 0 382 0
29JUN26 52.50 P 0.00 0.00 0.00 5.43 -0.29 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.89 -0.31 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.43 -0.27 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.93 -0.26 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.42 -0.27 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.91 -0.26 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.41 -0.25 59 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 72 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 73 0
30JUL26 41.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 150 0
30JUL26 42.00 P 0.00 0.00 0.00 0.15 -0.03 21 0 199 0
30JUL26 43.00 P 0.00 0.00 0.00 0.26 -0.05 21 0 1,014 0
30JUL26 44.00 P 0.42 0.42 0.42 0.44 -0.07 21 15 431 0
30JUL26 45.00 P 0.66 0.66 0.66 0.69 -0.10 20 2 288 -2
30JUL26 46.00 P 1.12 1.12 1.12 1.03 -0.15 20 15 239 +8
30JUL26 47.00 P 0.00 0.00 0.00 1.47 -0.20 20 0 177 0
30JUL26 48.00 P 0.00 0.00 0.00 2.05 -0.24 21 0 100 0
30JUL26 49.00 P 0.00 0.00 0.00 2.73 -0.23 21 0 30 0
30JUL26 50.00 P 0.00 0.00 0.00 3.48 -0.23 21 0 43 0
30JUL26 52.50 P 0.00 0.00 0.00 5.56 -0.29 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.93 -0.30 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.44 -0.28 27 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 12.93 -0.27 31 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.42 -0.27 35 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 17.91 -0.26 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.41 -0.26 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 0.00 22 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 42 0
28AUG26 41.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 259 0
28AUG26 42.00 P 0.00 0.00 0.00 0.32 -0.03 21 0 20 0
28AUG26 43.00 P 0.42 0.42 0.42 0.48 -0.05 21 10 23 +10
28AUG26 44.00 P 0.66 0.66 0.66 0.71 -0.07 21 15 60 0
28AUG26 45.00 P 0.97 0.97 0.97 1.01 -0.09 21 15 439 +15
28AUG26 46.00 P 1.61 1.61 1.61 1.38 -0.11 21 15 107 +15
28AUG26 47.00 P 2.15 2.15 2.15 1.83 -0.15 21 15 147 +15
28AUG26 48.00 P 2.53 2.53 2.53 2.35 -0.26 21 15 75 +15
28AUG26 49.00 P 3.18 3.18 3.18 3.02 -0.24 21 15 62 -15
28AUG26 50.00 P 0.00 0.00 0.00 3.76 -0.17 22 0 59 0
28AUG26 52.50 P 0.00 0.00 0.00 5.74 -0.25 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.00 -0.29 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.49 -0.25 26 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.94 -0.27 28 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.42 -0.27 30 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.91 -0.26 33 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.41 -0.26 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 23 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.23 -0.03 22 0 57 0
29SEP26 41.00 P 0.00 0.00 0.00 0.35 -0.04 22 0 78 0
29SEP26 42.00 P 0.00 0.00 0.00 0.52 -0.05 22 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.73 -0.07 22 0 160 0
29SEP26 44.00 P 0.00 0.00 0.00 0.99 -0.09 21 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 1.32 -0.14 21 0 17 0
29SEP26 46.00 P 0.00 0.00 0.00 1.74 -0.16 22 30 200 0
29SEP26 47.00 P 0.00 0.00 0.00 2.24 -0.19 22 30 330 +30
29SEP26 48.00 P 3.15 3.15 2.86 2.80 -0.23 22 45 225 +15
29SEP26 49.00 P 0.00 0.00 0.00 3.44 -0.23 22 0 91 0
29SEP26 50.00 P 4.34 4.34 4.22 4.13 -0.20 23 45 60 +45
29SEP26 52.50 P 0.00 0.00 0.00 5.94 -0.26 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.11 -0.29 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.66 -0.26 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.02 -0.27 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.45 -0.27 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.92 -0.25 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.41 -0.26 33 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 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 0.00 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 7 0
30DEC26 36.00 P 0.16 0.16 0.16 0.14 -0.01 22 1 83 -1
30DEC26 37.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.40 -0.03 21 0 51 0
30DEC26 40.00 P 0.00 0.00 0.00 0.54 -0.05 21 0 420 0
30DEC26 41.00 P 0.00 0.00 0.00 0.72 -0.06 21 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 0.95 -0.06 21 0 163 0
30DEC26 43.00 P 1.24 1.24 1.24 1.21 -0.09 21 3 226 +3
30DEC26 44.00 P 0.00 0.00 0.00 1.56 -0.13 22 0 152 0
30DEC26 45.00 P 0.00 0.00 0.00 1.96 -0.12 22 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.42 -0.16 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.93 -0.16 22 0 14 0
30DEC26 48.00 P 0.00 0.00 0.00 3.48 -0.17 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.08 -0.19 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.59 -0.19 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.37 -0.23 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.39 -0.26 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.92 -0.29 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.24 -0.22 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.57 -0.23 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.97 -0.22 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.42 -0.25 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.04 0.00 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 0.00 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 102 0
30MAR27 36.00 P 0.00 0.00 0.00 0.27 -0.01 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.34 -0.03 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.47 -0.04 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.64 -0.02 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.79 -0.05 21 0 14 0
30MAR27 41.00 P 0.00 0.00 0.00 1.02 -0.05 21 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.27 -0.07 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.56 -0.08 21 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 1.92 -0.12 21 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 2.34 -0.13 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 2.80 -0.16 21 0 0 0
30MAR27 47.00 P 3.29 3.29 3.29 3.29 -0.20 21 1 1 +1
30MAR27 48.00 P 4.20 4.20 4.20 3.88 -0.18 22 15 15 +15
30MAR27 49.00 P 0.00 0.00 0.00 4.49 -0.17 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.13 -0.18 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.69 -0.20 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.62 -0.51 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.08 -0.28 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.38 -0.25 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.67 -0.27 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.01 -0.26 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.44 -0.25 26 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.70 -0.03 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.88 -0.04 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.10 -0.05 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.34 -0.07 21 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.64 -0.07 21 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 1.96 -0.08 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.33 -0.09 21 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.72 -0.11 21 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.18 -0.11 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.65 -0.14 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.19 -0.14 21 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 4.74 -0.15 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.35 -0.17 21 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 7.02 -0.19 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.89 -0.24 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.08 -0.28 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.38 -0.25 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.67 -0.27 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.01 -0.26 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.44 - 25 0 0 -
TOTAL PUT 558 22,874 +294
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$ 171.50
29JUN26 140.00 C 0.00 0.00 0.00 32.56 -4.72 52 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 29.72 -4.79 42 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 27.40 -5.08 42 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 25.14 -5.00 42 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 22.95 -4.89 42 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 20.84 -4.77 42 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 18.81 -4.62 42 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 16.88 -4.46 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 15.06 -4.27 42 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 13.35 -4.06 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 11.76 -3.84 42 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 10.29 -3.61 42 0 15 0
29JUN26 170.00 C 8.42 8.42 8.00 8.99 -3.32 42 2 15 0
29JUN26 172.50 C 9.84 9.84 9.71 7.84 -2.68 43 24 24 +9
29JUN26 175.00 C 8.55 8.55 8.55 6.83 -2.37 43 7 35 +7
29JUN26 177.50 C 0.00 0.00 0.00 5.73 -2.28 42 0 203 0
29JUN26 180.00 C 6.40 6.40 4.15 4.87 -2.06 42 4 107 0
29JUN26 182.50 C 0.00 0.00 0.00 4.15 -1.85 43 0 64 0
29JUN26 185.00 C 3.00 3.00 3.00 3.47 -1.63 43 6 2,317 +6
29JUN26 187.50 C 0.00 0.00 0.00 2.88 -1.56 42 0 128 0
29JUN26 190.00 C 0.00 0.00 0.00 2.38 -1.35 42 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 1.95 -1.21 42 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 1.59 -1.08 42 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 1.25 -1.01 42 0 108 0
29JUN26 200.00 C 1.84 1.84 1.84 1.01 -0.85 42 2 446 +2
29JUN26 205.00 C 0.00 0.00 0.00 0.64 -0.57 42 0 793 0
29JUN26 210.00 C 0.95 0.95 0.95 0.40 -0.39 42 2 362 -2
29JUN26 215.00 C 0.00 0.00 0.00 0.25 -0.26 42 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.15 -0.18 42 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.09 -0.11 42 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.05 -0.07 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 27.33 -4.54 42 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 25.39 -4.42 42 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 23.52 -4.29 42 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 21.74 -4.13 42 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 20.03 -3.98 42 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 18.41 -3.82 42 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 16.87 -3.66 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 15.42 -3.48 42 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 14.06 -3.31 42 0 0 0
30JUL26 170.00 C 12.48 12.48 11.40 12.79 -3.12 42 2 17 +2
30JUL26 172.50 C 0.00 0.00 0.00 11.61 -2.56 42 0 36 0
30JUL26 175.00 C 12.31 12.31 12.31 10.37 -2.55 42 15 37 0
30JUL26 177.50 C 11.17 11.17 11.17 9.37 -2.32 42 4 35 -4
30JUL26 180.00 C 10.12 10.12 10.12 8.76 -1.87 43 2 22 +2
30JUL26 182.50 C 6.78 6.78 6.78 7.62 -1.98 42 20 68 0
30JUL26 185.00 C 0.00 0.00 0.00 6.87 -1.83 42 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 6.17 -2.05 42 0 53 0
30JUL26 190.00 C 0.00 0.00 0.00 5.54 -1.57 43 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 4.90 -1.64 42 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 4.41 -1.19 43 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 3.90 -1.40 43 0 54 0
30JUL26 200.00 C 4.95 4.95 4.20 3.44 -1.28 43 35 54 +35
30JUL26 205.00 C 0.00 0.00 0.00 2.66 -1.05 43 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 1.99 -0.91 42 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 1.51 -0.67 42 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 1.14 -0.53 42 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.86 -0.41 42 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.64 -0.32 42 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.47 -0.26 42 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.35 -0.19 42 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 27.61 -4.37 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 25.88 -4.24 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 24.21 -4.13 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 22.62 -4.01 43 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 21.10 -3.87 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 19.64 -3.75 43 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 18.26 -4.27 43 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 16.93 -3.50 43 0 0 0
28AUG26 170.00 C 14.93 14.93 14.59 15.69 -3.93 43 30 30 +30
28AUG26 172.50 C 0.00 0.00 0.00 14.68 -2.63 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 13.57 -2.52 43 0 2 0
28AUG26 177.50 C 0.00 0.00 0.00 12.58 -2.37 43 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 11.47 -2.41 43 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 10.80 -2.08 44 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 9.91 -2.03 44 0 30 0
28AUG26 187.50 C 0.00 0.00 0.00 9.11 -2.04 44 0 30 0
28AUG26 190.00 C 9.78 9.78 8.00 8.28 -1.97 43 16 19 -2
28AUG26 192.50 C 9.73 9.73 9.73 7.63 -1.86 43 15 15 +1
28AUG26 195.00 C 0.00 0.00 0.00 6.78 -1.90 43 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 6.18 -1.88 43 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 5.64 -1.75 43 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 4.67 -1.53 43 0 41 0
28AUG26 210.00 C 5.01 5.01 4.50 3.85 -1.33 43 2 60 -2
28AUG26 215.00 C 0.00 0.00 0.00 3.16 -1.15 43 0 47 0
28AUG26 220.00 C 3.00 3.00 3.00 2.58 -1.00 43 1 19 -1
28AUG26 225.00 C 0.00 0.00 0.00 2.10 -0.94 43 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 37.00 -4.04 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 35.24 -4.01 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 33.61 -4.04 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 31.89 -4.06 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 29.76 -3.46 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 28.12 -4.05 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 26.54 -4.42 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 25.02 -3.78 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 23.57 -3.91 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 22.17 -3.54 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 20.84 -3.61 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 19.63 -3.58 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 18.38 -3.14 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 17.37 -2.71 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 16.28 -2.51 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 15.26 -2.29 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 14.30 -2.23 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 13.38 -2.19 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 12.54 -2.11 44 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 11.73 -2.01 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 10.81 -2.04 43 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 10.10 -1.95 43 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 9.19 -2.13 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 8.79 -1.80 44 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 8.16 -1.57 44 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 7.01 -1.67 44 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 5.83 -1.67 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 4.99 -1.47 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 4.25 -1.14 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 3.62 -1.00 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.07 -0.88 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.60 -0.77 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 2.20 -0.67 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.86 -0.58 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.56 -0.57 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 1.32 -0.44 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.11 -0.37 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.93 -0.32 43 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 41.26 -4.33 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 39.58 -4.24 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 38.20 -3.90 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 36.60 -3.82 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 35.05 -3.67 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 33.57 -3.58 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 32.14 -3.61 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 31.07 -3.14 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 29.58 -3.18 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 28.02 -3.41 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 27.22 -2.57 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 25.44 -3.38 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 24.56 -2.72 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 23.50 -2.60 43 0 0 0
30DEC26 175.00 C 22.10 22.10 22.10 22.42 -2.77 43 2 2 +2
30DEC26 177.50 C 0.00 0.00 0.00 21.41 -2.68 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 20.42 -2.62 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 19.51 -2.52 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.63 -2.38 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 17.78 -2.37 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 16.94 -2.32 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 16.12 -2.30 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 15.32 -2.33 44 0 15 0
30DEC26 197.50 C 17.50 17.50 17.50 14.14 -2.74 43 15 10 -15
30DEC26 200.00 C 0.00 0.00 0.00 13.84 -1.97 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 12.12 -2.65 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 10.93 -2.45 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 9.84 -2.27 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 8.85 -2.10 43 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 7.96 -1.65 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 7.15 -1.53 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 6.42 -1.41 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.76 -1.30 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 5.16 -1.20 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.62 -1.11 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.14 -1.02 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.71 -0.93 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.32 -0.85 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 45.19 -4.09 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 43.64 -4.25 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 42.12 -3.95 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 40.65 -3.87 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 39.22 -3.96 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 37.83 -3.71 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 36.48 -3.75 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 35.17 -3.66 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.08 -3.29 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.81 -3.25 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 31.62 -3.27 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 30.68 -2.97 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.43 -2.92 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 28.35 -2.95 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 27.35 -2.52 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 26.34 -2.69 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.37 -2.65 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 24.39 -2.63 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.53 -2.52 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 22.66 -2.51 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.07 -2.15 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 21.01 -2.35 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 20.24 -2.34 44 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 18.50 -3.13 42 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 17.81 -3.05 42 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 16.54 -2.19 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 15.33 -2.10 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 14.25 -1.99 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 13.22 -1.87 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 12.28 -1.74 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 11.42 -1.69 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 10.63 -1.59 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 9.85 -1.44 44 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 42.21 -3.13 44 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 40.90 -3.40 44 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 39.62 -3.35 44 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 38.38 -3.29 44 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 37.18 -3.23 44 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 36.02 -3.16 44 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 34.89 -2.81 44 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 33.80 -3.04 44 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 32.74 -2.68 44 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 31.72 -2.91 44 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 30.77 -2.49 44 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 29.79 -2.63 44 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 28.86 -2.69 44 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 27.95 -2.57 44 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 27.04 -2.59 44 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 26.16 -2.49 44 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 25.30 -2.61 44 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 24.46 -2.53 44 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 23.66 -2.52 44 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 22.88 - 44 0 0 -
TOTAL CALL 206 8,990 +70
29JUN26 140.00 P 0.00 0.00 0.00 0.30 +0.13 42 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 0.43 +0.18 42 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.61 +0.25 42 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.86 +0.34 42 0 1 0
29JUN26 150.00 P 1.00 1.00 1.00 1.16 +0.45 42 1 20 +1
29JUN26 152.50 P 0.00 0.00 0.00 1.57 +0.60 42 0 2 0
29JUN26 155.00 P 2.39 2.39 2.39 2.07 +0.77 42 15 57 +12
29JUN26 157.50 P 1.97 1.97 1.97 2.66 +0.92 42 15 99 0
29JUN26 160.00 P 2.09 3.50 2.09 3.30 +1.05 42 106 87 -11
29JUN26 162.50 P 0.00 0.00 0.00 4.05 +1.19 42 0 110 0
29JUN26 165.00 P 3.58 5.63 3.58 4.90 +1.36 42 48 146 +36
29JUN26 167.50 P 0.00 0.00 0.00 5.89 +1.51 42 0 200 0
29JUN26 170.00 P 7.48 7.48 7.48 7.02 +1.70 41 1 137 0
29JUN26 172.50 P 0.00 0.00 0.00 8.31 +1.96 41 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 9.68 +2.12 41 0 2,180 0
29JUN26 177.50 P 8.49 8.49 8.49 11.58 +2.73 43 6 107 0
29JUN26 180.00 P 0.00 0.00 0.00 12.96 +2.68 42 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 14.73 +2.97 42 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 16.56 +3.48 42 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 18.49 +3.68 42 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 20.52 +3.93 42 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 22.59 +4.07 42 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 24.76 +4.27 42 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 26.96 +4.40 42 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 29.24 +4.57 42 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 34.40 +4.49 49 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 38.71 +4.50 42 0 300 0
29JUN26 215.00 P 44.70 44.70 44.70 43.57 +4.51 42 30 30 0
29JUN26 220.00 P 0.00 0.00 0.00 48.51 +4.64 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 53.50 +4.74 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 58.50 +4.79 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 63.50 +5.30 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 68.50 +5.30 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 73.50 +5.30 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 78.50 +5.30 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 83.50 +5.30 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 88.50 +5.30 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 93.50 +5.30 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.80 +0.87 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.30 +0.95 42 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 3.88 +0.94 42 0 0 0
30JUL26 155.00 P 3.75 4.57 3.75 4.54 +1.04 42 40 20 +20
30JUL26 157.50 P 0.00 0.00 0.00 5.27 +1.10 42 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.10 +1.23 42 0 13 0
30JUL26 162.50 P 0.00 0.00 0.00 7.03 +1.31 41 0 24 0
30JUL26 165.00 P 0.00 0.00 0.00 8.03 +1.46 41 0 7 0
30JUL26 167.50 P 0.00 0.00 0.00 9.13 +1.55 41 0 3 0
30JUL26 170.00 P 8.65 10.38 8.65 10.36 +1.71 41 5 36 0
30JUL26 172.50 P 0.00 0.00 0.00 12.01 +2.22 42 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 12.96 +1.98 41 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 14.46 +2.11 41 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 16.02 +2.19 41 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 17.96 +2.86 42 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 19.66 +2.85 42 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 21.45 +3.44 42 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 23.24 +3.57 42 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 25.18 +3.72 42 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 27.13 +3.89 42 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 29.13 +3.99 42 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 31.21 +4.42 42 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 35.41 +3.70 42 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 39.70 +3.51 41 0 0 0
30JUL26 215.00 P 45.40 45.40 45.40 44.05 +3.21 39 30 60 +30
30JUL26 220.00 P 0.00 0.00 0.00 48.68 +3.64 37 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 53.86 +3.93 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 58.54 +3.99 38 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 63.59 +4.16 42 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 68.52 +4.11 42 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 5.19 +0.97 43 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 5.96 +1.08 43 0 0 0
28AUG26 155.00 P 6.87 6.87 6.87 6.79 +1.24 43 10 10 +10
28AUG26 157.50 P 0.00 0.00 0.00 7.65 +1.22 43 0 15 0
28AUG26 160.00 P 0.00 0.00 0.00 8.58 +1.18 42 0 10 0
28AUG26 162.50 P 0.00 0.00 0.00 9.62 +1.34 43 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 10.52 +1.28 42 0 0 0
28AUG26 167.50 P 12.37 12.37 12.37 11.90 +1.60 42 15 15 +15
28AUG26 170.00 P 13.46 13.46 13.46 13.10 +1.67 42 15 15 +15
28AUG26 172.50 P 15.04 15.04 15.04 14.41 +1.79 42 15 15 +15
28AUG26 175.00 P 0.00 0.00 0.00 15.66 +1.76 42 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 17.15 +1.90 42 0 0 0
28AUG26 180.00 P 19.15 19.15 19.15 18.70 +2.03 42 6 8 +6
28AUG26 182.50 P 0.00 0.00 0.00 20.31 +2.38 42 0 2 0
28AUG26 185.00 P 19.88 19.88 19.88 22.14 +2.71 43 13 30 -7
28AUG26 187.50 P 0.00 0.00 0.00 23.82 +2.78 43 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 25.62 +3.13 43 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 27.42 +4.00 43 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 29.34 +4.21 43 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 31.15 +3.40 43 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 33.17 +3.66 43 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 37.22 +3.36 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 41.59 +4.10 44 0 0 0
28AUG26 215.00 P 46.40 46.40 46.30 45.58 +3.81 42 2 2 +2
28AUG26 220.00 P 0.00 0.00 0.00 49.90 +4.01 41 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 54.48 +3.78 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.21 +0.80 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 4.85 +0.92 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 5.53 +1.07 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.20 +1.07 43 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 7.04 +1.23 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.89 +1.39 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.71 +1.36 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 9.65 +1.26 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.65 +1.44 42 0 3 0
29SEP26 162.50 P 0.00 0.00 0.00 11.73 +1.55 43 0 2,854 0
29SEP26 165.00 P 0.00 0.00 0.00 12.86 +1.65 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.07 +1.76 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 15.34 +1.86 42 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 16.68 +1.98 42 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 18.08 +2.10 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 19.37 +2.00 42 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 20.91 +2.13 42 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 22.50 +2.24 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 24.73 +2.93 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 26.44 +3.05 44 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 28.23 +3.57 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 29.42 +3.49 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 31.26 +3.43 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 33.15 +3.54 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.07 +3.69 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 39.00 +3.47 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 43.05 +3.99 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 47.27 +3.91 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 51.22 +3.41 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 55.89 +3.82 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 60.23 +3.23 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 64.91 +4.11 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 69.76 +4.51 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 74.43 +3.89 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 79.17 +4.27 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 83.81 +3.92 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 88.59 +4.20 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 93.60 +4.37 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.70 +0.88 43 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 8.53 +1.01 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 9.40 +1.17 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 10.28 +1.17 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 11.14 +1.16 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.98 +1.13 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 12.91 +1.12 42 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 13.98 +1.19 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 15.09 +1.35 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 16.26 +1.43 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 17.48 +1.52 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 18.76 +1.56 42 0 15 0
30DEC26 170.00 P 20.88 20.88 20.88 20.08 +1.64 42 10 25 +10
30DEC26 172.50 P 0.00 0.00 0.00 21.46 +1.82 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 22.89 +1.91 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 24.36 +1.99 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.88 +2.03 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 27.45 +2.17 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 29.08 +2.27 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 31.12 +2.71 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 32.86 +2.88 43 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 34.74 +3.44 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 36.44 +3.73 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 38.32 +2.98 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 40.10 +3.95 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 42.98 +2.41 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 47.29 +3.71 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 51.16 +3.06 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.06 +2.84 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 59.42 +3.21 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 63.41 +3.22 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 67.49 +3.09 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 71.85 +3.19 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 76.33 +3.34 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.82 +4.37 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 85.36 +4.43 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 90.02 +4.58 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 94.70 +4.68 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 10.55 +1.00 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 11.42 +0.98 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 12.29 +1.30 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 13.25 +1.40 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 14.30 +1.58 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 15.35 +1.64 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 16.41 +1.66 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 17.47 +1.67 42 0 0 0
30MAR27 160.00 P 17.00 17.00 17.00 18.65 +1.67 42 1 45 -1
30MAR27 162.50 P 0.00 0.00 0.00 19.89 +1.76 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 21.14 +1.80 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 22.46 +1.88 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.95 +2.02 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 25.04 +1.84 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 26.83 +2.23 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 28.13 +2.14 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 29.47 +1.92 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 31.02 +1.99 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 32.58 +2.09 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 34.33 +2.22 42 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 35.99 +2.29 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 37.69 +2.59 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 39.33 +2.56 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.00 +2.34 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 43.20 +2.95 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 46.84 +2.98 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 50.54 +2.89 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 54.26 +2.82 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 58.13 +3.17 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 62.14 +3.81 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 66.17 +3.84 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 70.23 +3.88 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 74.48 +4.09 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 17.97 +0.86 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 19.63 +1.42 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 20.22 +0.91 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 21.44 +1.02 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 22.69 +1.35 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 23.95 +1.51 42 0 2 0
29JUN27 167.50 P 0.00 0.00 0.00 25.27 +1.57 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 26.67 +1.66 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 28.03 +1.67 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 29.47 +1.81 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 30.94 +1.77 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 32.45 +1.86 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 33.99 +1.92 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 35.60 +2.02 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 37.21 +2.10 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 38.86 +2.15 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 40.53 +2.21 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 42.23 +2.40 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 43.93 +2.43 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 45.68 - 42 0 0 -
TOTAL PUT 384 13,977 +153
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.18
29JUN26 4.90 C 0.00 0.00 0.00 2.29 +0.17 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 +0.19 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.94 +0.20 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.69 +0.20 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 +0.20 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 +0.18 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.95 +0.19 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 +0.13 0 0 0 0
29JUN26 6.75 C 0.46 0.46 0.46 0.50 +0.16 26 55 0 -55
29JUN26 7.00 C 0.20 0.20 0.20 0.32 +0.12 26 2 282 +2
29JUN26 7.25 C 0.10 0.10 0.10 0.19 +0.09 27 2 1,341 +2
29JUN26 7.50 C 0.04 0.08 0.04 0.11 +0.06 28 470 238 -247
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.03 27 0 285 0
29JUN26 8.00 C 0.02 0.02 0.02 0.03 +0.02 29 21 531 +15
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 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 83 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.29 +0.17 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.19 +0.17 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.95 +0.17 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.69 +0.14 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.45 +0.16 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.20 +0.15 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.98 +0.15 25 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.79 +0.16 29 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.61 +0.15 29 0 0 0
30JUL26 7.00 C 0.38 0.40 0.38 0.47 +0.14 31 142 149 +142
30JUL26 7.25 C 0.00 0.00 0.00 0.35 +0.12 32 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.24 +0.09 31 0 32 0
30JUL26 7.75 C 0.13 0.13 0.13 0.17 +0.07 31 60 46 +16
30JUL26 8.00 C 0.00 0.00 0.00 0.12 +0.06 32 0 20 0
30JUL26 8.25 C 0.05 0.05 0.05 0.08 +0.04 32 129 148 +128
30JUL26 8.50 C 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 +0.02 32 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.30 +0.17 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.20 +0.17 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.95 +0.15 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.72 +0.16 26 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.47 +0.14 21 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.25 +0.16 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.06 +0.17 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.86 +0.15 30 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.70 +0.16 31 0 0 0
28AUG26 7.00 C 0.47 0.48 0.47 0.55 +0.14 31 60 120 +60
28AUG26 7.25 C 0.36 0.40 0.36 0.41 +0.10 29 33 746 +33
28AUG26 7.50 C 0.27 0.27 0.27 0.31 +0.09 30 26 56 +26
28AUG26 7.75 C 0.00 0.00 0.00 0.23 +0.07 30 0 56 0
28AUG26 8.00 C 0.17 0.17 0.17 0.17 +0.06 30 1 1 +1
28AUG26 8.25 C 0.00 0.00 0.00 0.12 +0.05 30 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 +0.15 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.20 +0.16 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 +0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 +0.14 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 +0.17 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 +0.16 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.09 +0.16 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 +0.13 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 +0.14 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 +0.14 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 +0.11 28 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 +0.10 29 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 +0.07 28 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.06 28 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.05 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.03 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.02 28 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.02 28 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.37 +0.18 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 +0.13 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.05 +0.14 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 +0.15 29 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.61 +0.14 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 +0.14 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 +0.15 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 +0.11 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 +0.10 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.73 +0.12 26 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 +0.12 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 +0.10 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 +0.09 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 +0.08 27 0 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 +0.07 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 +0.07 28 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 +0.06 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 +0.05 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.04 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.03 28 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 +0.03 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.42 +0.12 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.33 +0.12 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.11 +0.13 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.92 +0.15 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 +0.15 28 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.52 +0.15 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.31 +0.11 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.15 +0.11 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 1.00 +0.11 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.86 +0.10 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.76 +0.12 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.66 +0.11 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.55 +0.09 27 0 0 0
30MAR27 8.00 C 0.38 0.38 0.38 0.47 +0.09 27 4 0 -4
30MAR27 8.25 C 0.00 0.00 0.00 0.40 +0.08 27 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 +0.08 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 +0.06 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.24 +0.06 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.20 +0.05 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 +0.04 27 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.48 +0.16 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.39 +0.16 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.17 +0.17 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.96 +0.17 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.77 +0.18 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.54 +0.13 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.38 +0.14 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.22 +0.14 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.08 +0.14 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.94 +0.13 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.81 +0.11 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.71 +0.12 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.61 +0.11 28 0 0 0
29JUN27 8.00 C 0.43 0.53 0.43 0.52 +0.09 28 7 7 +7
29JUN27 8.25 C 0.00 0.00 0.00 0.45 +0.09 28 0 10 0
29JUN27 8.50 C 0.00 0.00 0.00 0.38 +0.07 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.32 +0.06 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.27 +0.05 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.23 +0.05 28 0 0 0
TOTAL CALL 1,012 9,387 +126
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 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 29 0 182 0
29JUN26 6.75 P 0.09 0.09 0.09 0.06 -0.03 27 2 404 +2
29JUN26 7.00 P 0.00 0.00 0.00 0.13 -0.07 27 0 413 0
29JUN26 7.25 P 0.35 0.35 0.35 0.25 -0.11 27 27 299 +27
29JUN26 7.50 P 0.00 0.00 0.00 0.42 -0.12 28 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 -0.16 27 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 -0.15 35 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.10 -0.18 39 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 -0.17 47 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.62 -0.16 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.87 -0.16 62 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.13 -0.15 70 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.38 -0.15 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 -0.16 77 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.88 -0.15 85 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.38 -0.15 94 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.88 -0.15 102 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.37 -0.16 107 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.88 -0.15 117 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 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 40 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 0.00 32 0 20 0
30JUL26 6.25 P 0.07 0.07 0.07 0.05 -0.01 30 90 130 +90
30JUL26 6.50 P 0.12 0.12 0.12 0.10 -0.02 31 30 224 +30
30JUL26 6.75 P 0.00 0.00 0.00 0.17 -0.03 31 0 542 0
30JUL26 7.00 P 0.31 0.31 0.30 0.26 -0.05 31 710 1,551 +617
30JUL26 7.25 P 0.00 0.00 0.00 0.39 -0.06 31 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.55 -0.08 32 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.73 -0.10 33 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.93 -0.11 34 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.12 -0.16 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.39 -0.14 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.62 -0.16 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.87 -0.16 44 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.13 -0.15 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.38 -0.15 53 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.62 -0.16 55 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.88 -0.15 60 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.38 -0.15 67 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.88 -0.15 73 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
28AUG26 6.00 P 0.06 0.06 0.06 0.05 -0.01 30 10 30 +10
28AUG26 6.25 P 0.00 0.00 0.00 0.09 -0.01 30 0 29 0
28AUG26 6.50 P 0.18 0.18 0.18 0.15 -0.02 30 30 30 +30
28AUG26 6.75 P 0.00 0.00 0.00 0.21 -0.05 29 0 7 0
28AUG26 7.00 P 0.38 0.39 0.36 0.33 -0.05 31 384 1,240 +321
28AUG26 7.25 P 0.00 0.00 0.00 0.45 -0.06 30 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.59 -0.12 30 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.78 -0.09 31 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.97 -0.11 32 0 9 0
28AUG26 8.25 P 0.00 0.00 0.00 1.18 -0.12 33 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.39 -0.14 33 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.62 -0.16 34 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 -0.16 37 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.13 -0.15 42 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.38 -0.15 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.62 -0.16 46 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.88 -0.15 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.38 -0.15 56 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.88 -0.15 61 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 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 27 0
29SEP26 6.25 P 0.15 0.15 0.15 0.11 -0.02 28 5 134 +5
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.04 28 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.05 29 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.06 28 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.09 28 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 -0.09 29 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 -0.07 29 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 -0.08 30 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 -0.10 31 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 -0.13 31 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 -0.13 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 -0.16 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 -0.15 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 -0.15 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 -0.16 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 -0.15 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.38 -0.15 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.88 -0.15 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.37 -0.16 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.88 -0.15 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 28 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 12 0
30DEC26 6.25 P 0.23 0.23 0.23 0.20 -0.02 28 2 23 0
30DEC26 6.50 P 0.32 0.32 0.29 0.28 -0.03 28 11 60 -11
30DEC26 6.75 P 0.00 0.00 0.00 0.38 -0.02 28 0 47 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 -0.03 28 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 -0.05 28 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 -0.08 27 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.07 28 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 -0.04 29 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.30 -0.05 30 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 -0.06 30 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 -0.07 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 -0.14 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 -0.16 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 -0.16 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 -0.16 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 -0.15 36 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.38 -0.15 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.88 -0.15 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 -0.01 28 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 -0.02 27 0 13 0
30MAR27 6.50 P 0.40 0.41 0.40 0.35 -0.03 27 17 31 -15
30MAR27 6.75 P 0.00 0.00 0.00 0.46 -0.02 28 0 5 0
30MAR27 7.00 P 0.62 0.62 0.58 0.56 -0.04 27 122 125 +122
30MAR27 7.25 P 0.00 0.00 0.00 0.68 -0.06 27 0 57 0
30MAR27 7.50 P 0.86 0.86 0.86 0.82 -0.07 27 20 170 +17
30MAR27 7.75 P 0.00 0.00 0.00 0.98 -0.08 27 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.18 -0.04 28 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.37 -0.04 29 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.56 -0.06 29 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 1.76 -0.05 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 -0.06 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 -0.14 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.38 -0.16 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.62 -0.16 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 -0.15 32 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.38 -0.15 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.88 -0.15 38 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29JUN27 5.50 P 0.24 0.24 0.24 0.21 -0.03 27 20 20 +20
29JUN27 5.75 P 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
29JUN27 6.00 P 0.35 0.35 0.35 0.37 -0.03 28 3 3 +3
29JUN27 6.25 P 0.48 0.48 0.48 0.46 -0.03 28 24 24 +24
29JUN27 6.50 P 0.00 0.00 0.00 0.55 -0.05 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.67 -0.06 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 -0.08 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 0.93 -0.09 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.08 -0.10 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.25 -0.09 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.43 -0.10 26 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.62 -0.09 26 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.81 -0.10 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.00 -0.10 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.19 -0.12 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.42 -0.10 26 0 0 0
TOTAL PUT 1,507 13,839 +1,292
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 90.75
29JUN26 99.99 C 1.12 1.14 1.10 1.02 -0.18 39 40 279 0
29JUN26 103.32 C 0.74 0.74 0.74 0.57 -0.12 39 1 99 +1
29JUN26 106.66 C 0.00 0.00 0.00 0.31 -0.07 39 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.15 -0.05 39 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.08 -0.02 39 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.04 -0.01 39 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.02 -0.01 40 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 62 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 74 0 27 0
TOTAL CALL 41 1,544 +1
29JUN26 99.99 P 0.00 0.00 0.00 10.41 +0.53 37 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 13.32 +0.54 37 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 16.42 +0.44 36 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.68 +0.81 39 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 23.07 +1.01 46 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 26.11 +0.42 0 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 29.66 +0.66 51 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 32.89 +0.57 0 0 20 0
29JUN26 126.65 P 36.60 36.60 36.60 36.80 +1.16 79 4 98 0
29JUN26 129.99 P 0.00 0.00 0.00 39.52 +0.54 0 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 42.86 +0.55 0 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 46.19 +0.56 0 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 49.52 +0.55 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 52.84 +0.54 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 56.18 +0.56 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 59.51 +0.55 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 62.80 +0.51 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 66.17 +0.56 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 69.50 +0.56 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 72.88 +0.60 80 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 76.15 +0.54 0 0 0 0
TOTAL PUT 4 760 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 90.75
05JUN26 67.50 C 0.00 0.00 0.00 23.27 -1.19 84 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 20.75 -1.22 0 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 18.25 -1.15 0 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 16.07 -0.63 120 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 13.27 -0.57 0 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 10.77 -0.58 0 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 8.29 -0.59 40 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 5.87 -0.84 40 0 101 0
05JUN26 87.50 C 5.00 5.08 3.86 3.79 -0.72 44 90 50 +25
05JUN26 90.00 C 2.71 3.43 1.95 1.99 -0.72 41 53 221 +1
05JUN26 92.50 C 1.42 1.60 0.90 0.87 -0.55 41 337 883 +168
05JUN26 95.00 C 0.90 0.98 0.43 0.30 -0.35 41 525 1,143 +146
05JUN26 97.50 C 0.41 0.48 0.23 0.08 -0.17 40 124 560 +69
05JUN26 100.00 C 0.23 0.25 0.11 0.02 -0.07 41 269 568 +63
05JUN26 102.50 C 0.16 0.16 0.09 0.01 -0.02 46 328 425 +181
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 112 0
05JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 74 0
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 20.84 - 69 0 0 -
12JUN26 72.50 C 0.00 0.00 0.00 18.25 - 0 0 0 -
12JUN26 75.00 C 0.00 0.00 0.00 16.24 - 81 0 0 -
12JUN26 77.50 C 0.00 0.00 0.00 13.32 - 39 0 0 -
12JUN26 80.00 C 0.00 0.00 0.00 10.85 - 37 0 0 -
12JUN26 82.50 C 0.00 0.00 0.00 8.47 - 38 0 0 -
12JUN26 85.00 C 0.00 0.00 0.00 6.44 - 43 0 0 -
12JUN26 87.50 C 0.00 0.00 0.00 4.35 - 38 0 0 -
12JUN26 90.00 C 2.90 3.00 2.75 2.75 - 38 17 13 -
12JUN26 92.50 C 2.35 2.35 1.70 1.65 - 38 39 39 -
12JUN26 95.00 C 1.05 1.25 1.01 0.88 - 38 74 66 -
12JUN26 97.50 C 0.95 0.95 0.60 0.43 - 38 171 114 -
12JUN26 100.00 C 0.64 0.65 0.37 0.19 - 38 159 136 -
12JUN26 102.50 C 0.42 0.43 0.24 0.08 - 38 16 16 -
12JUN26 105.00 C 0.30 0.30 0.30 0.03 - 38 13 13 -
12JUN26 107.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
12JUN26 110.00 C 0.11 0.11 0.11 0.01 - 43 2 2 -
12JUN26 112.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
12JUN26 115.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 40.78 -1.15 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.29 -1.17 77 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.79 -1.11 68 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 33.29 -1.12 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.79 -1.07 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 28.31 -1.11 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.80 -1.13 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.32 -1.14 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.84 -1.13 49 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.26 -1.19 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.24 -0.67 54 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 13.40 -0.62 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.08 -0.64 36 0 139 0
29JUN26 82.50 C 8.85 8.85 8.85 9.12 -0.74 39 1 31 +1
29JUN26 85.00 C 8.20 8.20 7.19 7.13 -0.73 38 12 52 +12
29JUN26 87.50 C 6.44 6.44 5.10 5.32 -0.79 36 211 431 -28
29JUN26 90.00 C 4.50 4.59 3.73 3.90 -0.73 36 2,205 1,641 +711
29JUN26 92.50 C 3.55 3.55 2.68 2.82 -0.59 36 2,007 2,142 +1,388
29JUN26 95.00 C 2.60 2.80 2.02 1.97 -0.46 37 986 4,665 +572
29JUN26 97.50 C 1.95 1.96 1.36 1.31 -0.39 36 409 1,995 -50
29JUN26 100.00 C 1.41 1.41 0.97 0.84 -0.32 36 546 8,508 +65
29JUN26 102.50 C 1.01 1.01 0.77 0.52 -0.24 36 193 2,581 +38
29JUN26 105.00 C 0.74 0.80 0.52 0.32 -0.17 36 136 4,667 +22
29JUN26 107.50 C 0.51 0.51 0.51 0.19 -0.12 36 30 1,463 +25
29JUN26 110.00 C 0.50 0.50 0.33 0.11 -0.08 36 14 3,973 +6
29JUN26 112.50 C 0.23 0.23 0.23 0.06 -0.05 36 1 1,502 -1
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 2,770 0
29JUN26 117.50 C 0.23 0.23 0.23 0.02 -0.02 37 6 2,171 +6
29JUN26 120.00 C 0.16 0.16 0.16 0.01 -0.01 37 8 3,217 0
29JUN26 122.50 C 0.12 0.12 0.12 0.01 0.00 39 1 983 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,317 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 590 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,185 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 281 0
29JUN26 150.00 C 0.02 0.02 0.02 0.01 0.00 62 120 745 +120
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 344 0
29JUN26 157.50 C 0.04 0.04 0.04 0.01 0.00 68 5 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 209 0
29JUN26 167.50 C 0.01 0.01 0.01 0.01 0.00 74 12 364 +4
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 71 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 81 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 85 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 40.78 -1.15 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 38.29 -1.17 58 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.79 -1.11 52 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.29 -1.12 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.80 -1.13 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.36 -1.10 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.98 -1.11 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.52 -1.09 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.11 -1.00 44 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.81 -0.87 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.26 -1.08 37 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.11 -0.57 37 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 12.10 -0.56 37 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 10.24 -0.55 37 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 8.58 -0.78 37 0 16 0
30JUL26 87.50 C 7.14 7.81 6.92 7.16 -0.63 38 211 247 +1
30JUL26 90.00 C 6.94 6.94 5.57 5.83 -0.58 37 201 356 +40
30JUL26 92.50 C 4.92 5.23 4.56 4.72 -0.48 38 279 877 -22
30JUL26 95.00 C 4.46 4.46 3.69 3.78 -0.39 38 146 755 +54
30JUL26 97.50 C 3.24 3.44 2.94 2.96 -0.34 37 260 1,799 +19
30JUL26 100.00 C 2.86 2.86 2.37 2.29 -0.28 37 293 1,009 +123
30JUL26 102.50 C 2.32 2.32 2.02 1.74 -0.25 37 101 1,468 -30
30JUL26 105.00 C 1.77 1.78 1.67 1.30 -0.23 37 67 718 -19
30JUL26 107.50 C 1.44 1.44 1.30 0.98 -0.18 37 90 962 0
30JUL26 110.00 C 1.20 1.20 1.10 0.73 -0.14 37 103 602 +99
30JUL26 112.50 C 1.02 1.02 0.87 0.53 -0.11 37 34 167 +5
30JUL26 115.00 C 0.75 0.75 0.75 0.37 -0.11 37 31 304 0
30JUL26 117.50 C 0.00 0.00 0.00 0.27 -0.08 37 0 596 0
30JUL26 120.00 C 0.56 0.56 0.50 0.19 -0.05 37 41 225 +25
30JUL26 122.50 C 0.00 0.00 0.00 0.13 -0.05 37 0 89 0
30JUL26 125.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 364 0
30JUL26 127.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 876 0
30JUL26 132.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
30JUL26 140.00 C 0.20 0.20 0.20 0.01 0.00 37 45 302 +45
30JUL26 142.50 C 0.16 0.16 0.16 0.01 0.00 39 6 93 +6
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
28AUG26 50.00 C 0.00 0.00 0.00 40.78 -1.18 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 38.29 -1.27 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.79 -1.29 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 33.83 -0.82 61 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 31.42 -0.90 58 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.01 -0.79 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.62 -0.70 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.25 -0.65 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.93 -0.62 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.46 -0.82 42 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.30 -0.80 40 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.02 -0.56 38 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 13.16 -0.56 38 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 11.45 -0.53 38 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 9.99 -0.70 38 0 34 0
28AUG26 87.50 C 8.64 8.71 8.40 8.45 -0.72 38 111 568 +13
28AUG26 90.00 C 7.60 7.60 7.04 7.28 -0.58 38 184 876 +108
28AUG26 92.50 C 6.38 6.73 6.12 6.18 -0.49 38 1,201 1,903 +794
28AUG26 95.00 C 5.35 5.73 5.18 5.19 -0.41 38 114 899 +54
28AUG26 97.50 C 4.74 4.74 4.35 4.29 -0.39 38 117 822 +9
28AUG26 100.00 C 3.79 3.79 3.73 3.55 -0.35 38 90 1,051 +90
28AUG26 102.50 C 3.26 3.26 3.22 2.91 -0.29 38 60 2,237 +14
28AUG26 105.00 C 2.93 2.93 2.61 2.34 -0.29 38 105 599 +13
28AUG26 107.50 C 0.00 0.00 0.00 1.91 -0.24 38 0 166 0
28AUG26 110.00 C 2.03 2.03 2.03 1.53 -0.19 38 11 484 +11
28AUG26 112.50 C 1.74 1.74 1.67 1.21 -0.20 38 14 1,933 +3
28AUG26 115.00 C 0.00 0.00 0.00 0.97 -0.15 38 0 102 0
28AUG26 117.50 C 1.27 1.27 1.27 0.75 -0.15 38 30 560 -30
28AUG26 120.00 C 1.10 1.10 1.10 0.60 -0.11 38 30 178 +30
28AUG26 122.50 C 0.00 0.00 0.00 0.47 -0.09 38 0 141 0
28AUG26 125.00 C 0.00 0.00 0.00 0.37 -0.07 38 0 82 0
28AUG26 127.50 C 0.00 0.00 0.00 0.28 -0.06 38 0 95 0
28AUG26 130.00 C 0.66 0.66 0.66 0.22 -0.05 38 2 144 0
28AUG26 132.50 C 0.00 0.00 0.00 0.17 -0.04 38 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 32 0
28AUG26 142.50 C 0.41 0.41 0.41 0.06 -0.02 38 5 65 +5
28AUG26 145.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 41.07 -1.08 57 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 38.55 -1.18 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.52 -0.92 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.10 -0.92 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.72 -0.82 53 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 29.35 -0.76 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.02 -0.70 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.73 -0.67 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.30 -0.85 42 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 20.15 -0.83 41 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 18.11 -0.83 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 15.98 -1.02 38 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 14.64 -0.08 40 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 12.56 -0.51 38 0 11 0
29SEP26 85.00 C 11.24 11.24 11.24 11.19 -0.72 38 30 31 +30
29SEP26 87.50 C 10.07 10.07 9.84 9.76 -0.64 38 31 111 +31
29SEP26 90.00 C 9.62 9.62 8.72 8.55 -0.59 38 60 1,645 0
29SEP26 92.50 C 7.53 8.01 7.21 7.45 -0.53 38 326 1,019 +116
29SEP26 95.00 C 7.17 7.20 6.27 6.41 -0.47 38 1,134 8,015 +920
29SEP26 97.50 C 6.28 6.28 5.57 5.57 -0.40 39 63 2,282 +33
29SEP26 100.00 C 5.00 5.00 4.86 4.79 -0.32 39 64 3,749 +63
29SEP26 102.50 C 4.23 4.23 4.23 4.06 -0.32 39 1 1,263 0
29SEP26 105.00 C 3.62 3.64 3.62 3.46 -0.27 39 36 7,769 0
29SEP26 107.50 C 3.41 3.41 3.24 2.90 -0.27 38 113 3,498 +76
29SEP26 110.00 C 2.89 2.89 2.80 2.46 -0.22 38 13 994 -13
29SEP26 112.50 C 2.55 2.55 2.52 2.04 -0.22 38 19 2,283 0
29SEP26 115.00 C 2.24 2.24 2.24 1.72 -0.18 38 6 1,888 -6
29SEP26 117.50 C 0.00 0.00 0.00 1.41 -0.18 38 0 433 0
29SEP26 120.00 C 0.00 0.00 0.00 1.19 -0.13 38 0 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 0.97 -0.14 38 0 431 0
29SEP26 125.00 C 0.00 0.00 0.00 0.81 -0.10 38 0 631 0
29SEP26 127.50 C 1.24 1.24 1.24 0.66 -0.10 38 30 1,395 -30
29SEP26 130.00 C 0.00 0.00 0.00 0.55 -0.07 38 0 740 0
29SEP26 132.50 C 0.00 0.00 0.00 0.45 -0.07 38 0 159 0
29SEP26 135.00 C 0.00 0.00 0.00 0.36 -0.06 38 0 1,121 0
29SEP26 137.50 C 0.00 0.00 0.00 0.30 -0.05 38 0 1,702 0
29SEP26 140.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 96 0
29SEP26 142.50 C 0.00 0.00 0.00 0.20 -0.03 38 0 121 0
29SEP26 145.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 591 0
29SEP26 147.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 42.11 -0.87 56 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 39.74 -0.84 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.40 -0.76 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.08 -0.71 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.80 -0.65 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.26 -0.94 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.21 -0.79 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.12 -0.75 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.10 -0.76 41 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 22.15 -0.75 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.33 -0.72 40 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 18.54 -0.76 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.68 -0.96 38 0 9 0
30DEC26 82.50 C 0.00 0.00 0.00 15.23 -0.41 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 14.21 -0.42 40 0 300 0
30DEC26 87.50 C 0.00 0.00 0.00 12.79 -0.51 39 0 295 0
30DEC26 90.00 C 0.00 0.00 0.00 11.55 -0.48 39 0 908 0
30DEC26 92.50 C 0.00 0.00 0.00 10.47 -0.42 39 0 1,946 0
30DEC26 95.00 C 0.00 0.00 0.00 9.48 -0.34 39 1 2,748 +1
30DEC26 97.50 C 0.00 0.00 0.00 8.54 -0.29 39 0 683 0
30DEC26 100.00 C 0.00 0.00 0.00 7.66 -0.29 39 0 3,048 0
30DEC26 102.50 C 0.00 0.00 0.00 6.85 -0.24 39 0 543 0
30DEC26 105.00 C 0.00 0.00 0.00 6.15 -0.24 39 0 2,249 0
30DEC26 107.50 C 6.05 6.05 6.05 5.45 -0.24 39 14 116 +14
30DEC26 110.00 C 0.00 0.00 0.00 4.89 -0.20 39 0 3,066 0
30DEC26 112.50 C 0.00 0.00 0.00 4.35 -0.20 39 0 398 0
30DEC26 115.00 C 0.00 0.00 0.00 3.85 -0.16 39 0 259 0
30DEC26 117.50 C 4.10 4.35 4.06 3.44 -0.16 39 45 416 +10
30DEC26 120.00 C 0.00 0.00 0.00 3.04 -0.16 38 1 945 +1
30DEC26 122.50 C 3.45 3.45 3.45 2.69 -0.12 39 16 332 0
30DEC26 125.00 C 0.00 0.00 0.00 2.40 -0.12 38 0 583 0
30DEC26 127.50 C 0.00 0.00 0.00 2.10 -0.12 38 0 1,223 0
30DEC26 130.00 C 0.00 0.00 0.00 1.86 -0.09 38 0 5,251 0
30DEC26 132.50 C 2.44 2.44 2.44 1.65 -0.09 38 30 828 0
30DEC26 135.00 C 0.00 0.00 0.00 1.45 -0.09 38 0 353 0
30DEC26 137.50 C 0.00 0.00 0.00 1.27 -0.07 38 0 178 0
30DEC26 140.00 C 0.00 0.00 0.00 1.13 -0.07 38 0 105 0
30DEC26 142.50 C 1.75 1.75 1.75 0.99 -0.07 38 30 78 +30
30DEC26 145.00 C 1.72 1.72 1.72 0.86 -0.06 38 1 298 0
30DEC26 147.50 C 0.00 0.00 0.00 0.77 -0.04 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.68 -0.04 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 0.59 -0.04 38 0 30 0
30DEC26 155.00 C 0.00 0.00 0.00 0.52 -0.03 38 0 69 0
30MAR27 50.00 C 0.00 0.00 0.00 42.58 -1.00 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 40.29 -0.94 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.04 -0.88 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.84 -0.83 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.68 -0.78 44 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 31.54 -0.81 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.73 -0.56 43 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 27.78 -0.54 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.91 -0.52 41 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 24.09 -0.52 41 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.39 -0.50 40 0 11 0
30MAR27 77.50 C 0.00 0.00 0.00 20.64 -0.61 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.23 -0.46 40 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 17.74 -0.50 39 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 16.38 -0.44 39 0 0 0
30MAR27 87.50 C 15.15 15.17 14.86 15.13 -0.44 39 90 90 +74
30MAR27 90.00 C 13.71 13.71 13.71 13.90 -0.42 39 30 422 +30
30MAR27 92.50 C 0.00 0.00 0.00 12.83 -0.38 39 0 114 0
30MAR27 95.00 C 0.00 0.00 0.00 11.78 -0.38 39 0 66 0
30MAR27 97.50 C 0.00 0.00 0.00 10.78 -0.33 39 0 160 0
30MAR27 100.00 C 10.04 10.21 10.04 9.93 -0.33 39 91 1,054 +76
30MAR27 102.50 C 9.44 9.53 9.44 9.07 -0.33 39 72 401 +36
30MAR27 105.00 C 8.62 8.62 8.62 8.29 -0.29 39 13 589 +10
30MAR27 107.50 C 7.90 8.08 7.90 7.61 -0.29 39 13 132 +1
30MAR27 110.00 C 7.40 7.89 7.40 6.93 -0.29 38 57 471 +16
30MAR27 112.50 C 0.00 0.00 0.00 6.32 -0.24 38 0 36 0
30MAR27 115.00 C 0.00 0.00 0.00 5.80 -0.23 38 0 206 0
30MAR27 117.50 C 0.00 0.00 0.00 5.27 -0.24 38 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 4.78 -0.20 38 0 148 0
30MAR27 122.50 C 0.00 0.00 0.00 4.38 -0.20 38 0 102 0
30MAR27 125.00 C 0.00 0.00 0.00 3.99 -0.07 38 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 3.60 -0.08 38 0 147 0
30MAR27 130.00 C 0.00 0.00 0.00 3.29 -0.05 38 0 656 0
30MAR27 132.50 C 0.00 0.00 0.00 3.01 -0.06 38 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 2.72 -0.07 38 0 25 0
30MAR27 137.50 C 3.41 3.41 3.41 2.45 -0.07 38 30 49 +30
30MAR27 140.00 C 3.18 3.18 3.18 2.25 -0.04 38 30 36 +30
30MAR27 142.50 C 0.00 0.00 0.00 2.05 -0.05 38 0 0 0
30MAR27 145.00 C 2.78 2.78 2.78 1.85 -0.06 38 30 30 +30
30MAR27 147.50 C 2.61 2.61 2.61 1.66 -0.06 38 30 30 +30
30MAR27 150.00 C 2.43 2.43 2.43 1.53 -0.03 38 30 41 +30
30MAR27 152.50 C 2.27 2.27 2.27 1.39 -0.04 38 30 31 +11
30MAR27 155.00 C 0.00 0.00 0.00 1.26 -0.04 38 0 36 0
29JUN27 67.50 C 0.00 0.00 0.00 28.40 -1.40 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.66 -1.35 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.02 -1.28 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.90 -0.79 40 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 22.35 -0.74 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.82 -0.85 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 19.55 -0.71 39 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.38 -0.49 39 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 17.13 -0.50 39 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.97 -0.50 39 0 0 0
29JUN27 92.50 C 14.99 14.99 14.99 14.92 -0.47 39 4 10 +4
29JUN27 95.00 C 13.77 13.77 13.77 13.77 -0.61 39 2 2 +2
29JUN27 97.50 C 0.00 0.00 0.00 12.92 -0.43 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.06 -0.38 39 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 11.22 -0.39 39 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.39 -0.39 39 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.65 -0.34 39 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 8.99 -0.34 39 0 1 0
29JUN27 112.50 C 8.70 8.70 8.70 8.33 -0.34 39 9 9 +9
29JUN27 115.00 C 8.38 8.38 8.38 7.67 - 39 9 9 -
TOTAL CALL 15,736 165,658 +6,699
05JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
05JUN26 80.00 P 0.06 0.06 0.06 0.01 0.00 49 5 35 0
05JUN26 82.50 P 0.06 0.06 0.06 0.02 -0.03 42 8 60 +8
05JUN26 85.00 P 0.00 0.00 0.00 0.10 -0.08 40 0 242 0
05JUN26 87.50 P 0.45 0.55 0.32 0.42 -0.09 41 132 461 +111
05JUN26 90.00 P 1.00 1.47 0.97 1.21 -0.04 41 174 566 +89
05JUN26 92.50 P 2.56 2.56 2.14 2.52 +0.05 39 12 346 +12
05JUN26 95.00 P 4.22 4.82 4.22 4.53 +0.37 41 134 115 +49
05JUN26 97.50 P 0.00 0.00 0.00 6.81 +0.55 40 0 189 0
05JUN26 100.00 P 0.00 0.00 0.00 9.26 +0.51 42 0 10 0
05JUN26 102.50 P 0.00 0.00 0.00 11.75 +0.55 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 14.25 +0.55 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 16.75 +0.55 0 0 2 0
05JUN26 110.00 P 0.00 0.00 0.00 19.30 +0.60 89 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 21.80 +0.60 97 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 24.30 +0.60 106 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
12JUN26 72.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
12JUN26 75.00 P 0.06 0.06 0.06 0.01 - 42 7 7 -
12JUN26 77.50 P 0.00 0.00 0.00 0.02 - 38 0 0 -
12JUN26 80.00 P 0.19 0.19 0.19 0.07 - 38 30 30 -
12JUN26 82.50 P 0.26 0.31 0.26 0.22 - 38 5 5 -
12JUN26 85.00 P 0.51 0.66 0.51 0.57 - 38 65 65 -
12JUN26 87.50 P 1.22 1.28 1.00 1.21 - 38 86 76 -
12JUN26 90.00 P 1.60 2.10 1.60 2.18 - 38 21 21 -
12JUN26 92.50 P 0.00 0.00 0.00 3.62 - 38 0 0 -
12JUN26 95.00 P 0.00 0.00 0.00 5.54 - 40 0 0 -
12JUN26 97.50 P 0.00 0.00 0.00 7.52 - 39 0 0 -
12JUN26 100.00 P 0.00 0.00 0.00 9.76 - 38 0 0 -
12JUN26 102.50 P 0.00 0.00 0.00 12.16 - 38 0 0 -
12JUN26 105.00 P 0.00 0.00 0.00 14.61 - 38 0 0 -
12JUN26 107.50 P 0.00 0.00 0.00 17.04 - 0 0 0 -
12JUN26 110.00 P 0.00 0.00 0.00 19.44 - 0 0 0 -
12JUN26 112.50 P 0.00 0.00 0.00 22.09 - 47 0 0 -
12JUN26 115.00 P 0.00 0.00 0.00 24.62 - 61 0 0 -
29JUN26 50.00 P 0.03 0.03 0.03 0.01 0.00 76 10 232 -10
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 420 0
29JUN26 60.00 P 0.05 0.05 0.05 0.01 0.00 54 30 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 303 0
29JUN26 65.00 P 0.06 0.07 0.06 0.01 0.00 44 33 305 -5
29JUN26 67.50 P 0.08 0.08 0.08 0.01 0.00 39 28 274 0
29JUN26 70.00 P 0.11 0.11 0.11 0.02 -0.01 38 5 471 +5
29JUN26 72.50 P 0.15 0.15 0.15 0.04 -0.02 36 84 580 -11
29JUN26 75.00 P 0.23 0.23 0.21 0.10 -0.04 36 45 1,267 -31
29JUN26 77.50 P 0.34 0.34 0.33 0.23 -0.05 36 4 2,170 +4
29JUN26 80.00 P 0.52 0.56 0.51 0.47 -0.07 36 151 8,576 +110
29JUN26 82.50 P 0.72 0.92 0.68 0.87 -0.03 36 352 7,889 +76
29JUN26 85.00 P 1.24 1.52 1.09 1.46 -0.01 36 262 5,577 +88
29JUN26 87.50 P 1.94 2.28 1.80 2.28 +0.01 36 195 3,710 -28
29JUN26 90.00 P 2.80 3.50 2.73 3.38 +0.07 36 4,664 13,877 +1,911
29JUN26 92.50 P 3.83 4.87 3.83 4.70 +0.11 35 2,167 9,636 +572
29JUN26 95.00 P 5.59 6.59 5.59 6.39 +0.29 36 232 4,179 +103
29JUN26 97.50 P 0.00 0.00 0.00 8.31 +0.40 36 0 2,975 0
29JUN26 100.00 P 9.50 10.61 9.23 10.61 +0.70 40 420 11,476 +22
29JUN26 102.50 P 12.35 12.35 12.35 12.58 +0.52 37 1 1,988 -1
29JUN26 105.00 P 0.00 0.00 0.00 14.84 +0.69 36 0 1,780 0
29JUN26 107.50 P 0.00 0.00 0.00 17.33 +0.57 40 0 1,399 0
29JUN26 110.00 P 0.00 0.00 0.00 19.52 +0.77 0 0 647 0
29JUN26 112.50 P 0.00 0.00 0.00 22.13 +0.87 38 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 24.62 +0.58 40 0 508 0
29JUN26 117.50 P 0.00 0.00 0.00 27.19 +0.67 49 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 29.66 +0.65 50 0 1,299 0
29JUN26 122.50 P 0.00 0.00 0.00 32.14 +0.64 52 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 34.67 +0.67 57 0 1,098 0
29JUN26 127.50 P 0.00 0.00 0.00 37.16 +0.67 60 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 39.64 +0.65 61 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 42.14 +0.65 64 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 44.66 +0.68 68 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 47.14 +0.66 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 49.69 +0.71 76 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 52.14 +0.66 75 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 54.67 +0.69 80 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 57.02 +0.55 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 59.59 +0.62 75 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 62.14 +0.67 85 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 64.59 +0.62 80 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 67.16 +0.70 91 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 69.51 +0.55 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.09 +0.63 87 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 74.44 +0.48 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 77.10 +0.65 93 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 79.60 +0.65 95 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.10 +0.65 97 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 84.60 +0.65 100 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.01 +0.56 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 89.60 +0.66 104 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 91.96 +0.52 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 94.63 +0.69 111 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 123 0
30JUL26 62.50 P 0.14 0.14 0.14 0.03 0.00 38 45 272 +45
30JUL26 65.00 P 0.00 0.00 0.00 0.06 0.00 38 0 64 0
30JUL26 67.50 P 0.30 0.30 0.30 0.11 -0.01 37 1 45 +1
30JUL26 70.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 107 0
30JUL26 72.50 P 0.49 0.49 0.49 0.37 -0.01 37 4 359 +4
30JUL26 75.00 P 0.70 0.73 0.70 0.62 -0.01 37 60 496 +60
30JUL26 77.50 P 0.93 1.03 0.93 0.97 -0.01 37 63 416 +63
30JUL26 80.00 P 1.29 1.43 1.29 1.43 +0.01 37 16 354 0
30JUL26 82.50 P 2.11 2.11 1.94 2.02 +0.03 36 20 730 +4
30JUL26 85.00 P 2.72 2.87 2.69 2.79 +0.04 36 64 1,155 +55
30JUL26 87.50 P 3.37 3.86 3.37 3.75 +0.06 36 50 6,664 0
30JUL26 90.00 P 4.81 5.05 4.51 4.97 +0.16 36 185 990 -26
30JUL26 92.50 P 6.16 6.39 5.96 6.29 +0.19 36 210 1,105 +30
30JUL26 95.00 P 7.25 8.08 7.22 7.88 +0.33 36 162 1,494 +90
30JUL26 97.50 P 9.53 9.53 9.53 9.63 +0.32 36 1 2,008 +1
30JUL26 100.00 P 0.00 0.00 0.00 11.54 +0.37 37 0 1,269 0
30JUL26 102.50 P 0.00 0.00 0.00 13.51 +0.33 37 0 1,064 0
30JUL26 105.00 P 0.00 0.00 0.00 15.60 +0.35 37 0 870 0
30JUL26 107.50 P 0.00 0.00 0.00 17.79 +0.68 37 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 20.05 +0.71 36 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 22.34 +0.74 35 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 24.68 +0.64 34 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 27.19 +0.67 36 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 29.66 +0.55 37 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 32.14 +0.57 39 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 34.67 +0.63 42 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 37.18 +0.67 45 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 39.70 +0.70 48 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 42.14 +0.65 47 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 44.66 +0.67 51 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 47.14 +0.66 51 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 49.69 +0.71 56 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 52.14 +0.66 55 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 54.67 +0.69 59 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 57.05 +0.58 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 59.59 +0.62 56 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 62.14 +0.67 62 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 64.63 +0.66 63 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 40 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 39 0 5 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.07 0.00 38 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 59 0
28AUG26 67.50 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.56 -0.01 38 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.85 -0.01 38 0 247 0
28AUG26 75.00 P 1.30 1.34 1.28 1.23 -0.01 38 109 495 +79
28AUG26 77.50 P 1.62 1.62 1.62 1.73 +0.03 38 60 567 +59
28AUG26 80.00 P 2.15 2.22 2.15 2.28 +0.03 37 57 721 +57
28AUG26 82.50 P 2.77 3.05 2.77 3.02 +0.04 37 109 6,285 +2
28AUG26 85.00 P 3.90 3.90 3.89 3.90 +0.05 37 46 539 +6
28AUG26 87.50 P 5.05 5.05 4.91 4.92 +0.09 37 180 1,035 -15
28AUG26 90.00 P 5.83 6.28 5.82 6.13 +0.12 37 336 1,417 +17
28AUG26 92.50 P 7.61 7.65 7.45 7.52 +0.21 37 723 1,699 +352
28AUG26 95.00 P 8.68 9.27 8.48 9.07 +0.19 37 264 914 +22
28AUG26 97.50 P 0.00 0.00 0.00 10.76 +0.35 37 0 1,195 0
28AUG26 100.00 P 12.65 12.65 12.65 12.58 +0.35 38 3 1,076 +3
28AUG26 102.50 P 0.00 0.00 0.00 14.46 +0.31 38 0 1,851 0
28AUG26 105.00 P 0.00 0.00 0.00 16.42 +0.29 38 0 490 0
28AUG26 107.50 P 0.00 0.00 0.00 18.37 +0.36 36 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 20.64 +0.45 37 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 22.95 +0.66 38 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 25.10 +0.59 37 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 27.49 +0.72 38 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 29.81 +0.70 37 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 32.17 +0.60 35 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 34.67 +0.63 37 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 37.18 +0.57 39 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 39.70 +0.63 42 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 42.14 +0.61 41 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 44.66 +0.65 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.14 +0.65 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 49.69 +0.71 48 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.14 +0.66 48 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 54.67 +0.69 51 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.05 +0.58 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 59.59 +0.62 49 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.14 +0.67 54 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 64.63 +0.66 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 39 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 0.00 38 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 0.00 38 0 85 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.30 0.00 38 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 0.47 0.00 38 0 244 0
29SEP26 67.50 P 0.00 0.00 0.00 0.71 +0.01 38 0 218 0
29SEP26 70.00 P 1.18 1.18 1.18 1.02 +0.01 38 2 349 -2
29SEP26 72.50 P 0.00 0.00 0.00 1.41 +0.01 38 0 3,302 0
29SEP26 75.00 P 1.94 1.94 1.86 1.93 +0.04 38 40 1,926 0
29SEP26 77.50 P 2.47 2.47 2.46 2.46 +0.05 38 21 892 +21
29SEP26 80.00 P 3.19 3.19 3.10 3.12 +0.06 37 22 3,239 +21
29SEP26 82.50 P 3.76 3.76 3.76 3.94 +0.07 37 1 1,317 0
29SEP26 85.00 P 4.60 4.94 4.60 4.94 +0.12 37 46 4,134 +42
29SEP26 87.50 P 5.71 6.03 5.71 6.03 +0.17 37 55 2,947 +9
29SEP26 90.00 P 7.19 7.36 6.80 7.28 +0.24 37 439 4,440 -152
29SEP26 92.50 P 8.14 8.67 8.14 8.67 +0.31 37 64 1,788 +26
29SEP26 95.00 P 9.70 10.15 9.50 10.12 +0.32 37 1,030 14,530 +880
29SEP26 97.50 P 11.77 11.77 11.77 11.83 +0.44 38 17 2,751 0
29SEP26 100.00 P 13.56 13.56 13.56 13.54 +0.37 38 1 6,760 +1
29SEP26 102.50 P 0.00 0.00 0.00 15.39 +0.38 38 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 17.41 +0.52 39 0 3,278 0
29SEP26 107.50 P 0.00 0.00 0.00 19.25 +0.43 38 0 2,543 0
29SEP26 110.00 P 0.00 0.00 0.00 21.32 +0.44 38 0 446 0
29SEP26 112.50 P 0.00 0.00 0.00 23.34 +0.37 37 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 25.76 +0.58 39 0 219 0
29SEP26 117.50 P 0.00 0.00 0.00 27.98 +0.68 39 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 30.23 +0.70 38 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 32.52 +0.68 38 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 34.84 +0.74 37 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 37.23 +0.62 36 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 39.70 +0.63 37 0 148 0
29SEP26 132.50 P 0.00 0.00 0.00 42.14 +0.50 37 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 44.66 +0.57 39 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 47.14 +0.59 40 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 49.69 +0.67 43 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.14 +0.64 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.67 +0.68 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.05 +0.57 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.59 +0.62 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.14 +0.67 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.63 +0.66 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.14 0.00 38 0 552 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 +0.01 38 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.52 +0.02 38 0 61 0
30DEC26 60.00 P 1.05 1.05 1.05 0.73 +0.03 38 36 124 +36
30DEC26 62.50 P 0.00 0.00 0.00 1.02 +0.03 38 0 43 0
30DEC26 65.00 P 1.64 1.64 1.64 1.38 +0.05 38 30 1,094 +30
30DEC26 67.50 P 1.95 1.99 1.95 1.79 +0.06 38 37 201 +30
30DEC26 70.00 P 2.33 2.33 2.33 2.33 +0.07 39 1 4,283 +1
30DEC26 72.50 P 2.91 2.91 2.91 2.84 -0.01 38 30 252 +30
30DEC26 75.00 P 3.42 3.49 3.42 3.50 +0.06 38 31 721 -1
30DEC26 77.50 P 4.13 4.13 4.13 4.21 +0.05 37 30 778 0
30DEC26 80.00 P 4.75 5.00 4.75 5.04 +0.07 37 34 842 +2
30DEC26 82.50 P 0.00 0.00 0.00 6.03 +0.16 37 0 347 0
30DEC26 85.00 P 6.67 6.87 6.67 7.08 +0.20 37 60 2,474 0
30DEC26 87.50 P 8.22 8.28 8.22 8.24 +0.18 37 33 1,078 +1
30DEC26 90.00 P 0.00 0.00 0.00 9.50 +0.25 37 0 3,280 0
30DEC26 92.50 P 10.84 10.84 10.84 10.93 +0.25 37 4 2,865 0
30DEC26 95.00 P 12.33 12.33 11.97 12.42 +0.28 37 60 3,035 +60
30DEC26 97.50 P 13.53 14.07 13.53 14.09 +0.57 38 55 1,243 -30
30DEC26 100.00 P 15.70 15.70 15.70 15.77 +0.42 38 24 1,308 0
30DEC26 102.50 P 16.90 16.90 16.64 17.00 -0.03 36 120 767 +120
30DEC26 105.00 P 0.00 0.00 0.00 19.31 +0.49 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 21.09 +0.39 38 0 151 0
30DEC26 110.00 P 0.00 0.00 0.00 23.20 +0.47 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 25.22 +0.59 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 27.27 +0.61 39 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 29.60 +0.76 40 0 103 0
30DEC26 120.00 P 0.00 0.00 0.00 31.60 +0.73 39 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 33.93 +0.90 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 36.00 +0.78 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.23 +0.80 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.49 +0.81 39 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 42.79 +0.77 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 45.11 +0.90 39 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 47.39 +0.76 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.80 +0.78 38 0 3 0
30DEC26 142.50 P 51.47 52.56 51.27 52.41 +0.91 40 915 7,562 +762
30DEC26 145.00 P 0.00 0.00 0.00 54.67 +0.68 37 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 57.05 +0.45 31 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.59 +0.54 37 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.14 +0.62 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.63 +0.64 41 0 60 0
30MAR27 50.00 P 0.82 0.82 0.82 0.38 +0.02 38 35 55 +35
30MAR27 52.50 P 0.94 0.94 0.94 0.54 +0.02 38 30 60 +30
30MAR27 55.00 P 0.00 0.00 0.00 0.75 +0.01 38 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 1.04 +0.02 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.36 +0.03 38 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 1.77 +0.03 38 0 76 0
30MAR27 65.00 P 0.00 0.00 0.00 2.26 +0.05 38 0 1,006 0
30MAR27 67.50 P 0.00 0.00 0.00 2.81 +0.05 38 0 41 0
30MAR27 70.00 P 0.00 0.00 0.00 3.46 +0.06 38 0 1,841 0
30MAR27 72.50 P 0.00 0.00 0.00 4.12 +0.11 38 0 144 0
30MAR27 75.00 P 4.67 4.67 4.67 4.84 +0.12 38 30 158 +16
30MAR27 77.50 P 5.61 5.61 5.61 5.66 +0.15 38 30 188 +23
30MAR27 80.00 P 6.28 6.52 6.28 6.56 +0.17 37 60 570 +12
30MAR27 82.50 P 0.00 0.00 0.00 7.56 +0.14 37 0 227 0
30MAR27 85.00 P 8.66 8.66 8.66 8.67 +0.20 37 1 318 +1
30MAR27 87.50 P 9.94 9.94 9.87 9.88 +0.19 37 2 419 -1
30MAR27 90.00 P 10.65 11.05 10.65 11.15 +0.24 37 60 820 0
30MAR27 92.50 P 12.50 12.66 12.46 12.50 +0.24 37 54 258 +50
30MAR27 95.00 P 13.68 13.68 13.68 14.00 +0.30 37 30 372 +28
30MAR27 97.50 P 0.00 0.00 0.00 15.68 +0.37 37 0 86 0
30MAR27 100.00 P 17.50 17.50 17.50 17.35 +0.40 37 2 661 0
30MAR27 102.50 P 18.52 19.22 18.23 19.08 +0.43 38 132 620 +132
30MAR27 105.00 P 0.00 0.00 0.00 20.68 +0.28 37 0 74 0
30MAR27 107.50 P 0.00 0.00 0.00 22.53 +0.29 37 0 87 0
30MAR27 110.00 P 0.00 0.00 0.00 24.58 +0.57 38 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 26.53 +0.54 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.52 +0.49 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 30.56 +0.54 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 32.66 +0.64 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 34.55 +0.42 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.70 +0.49 38 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 38.89 +0.54 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 41.27 +0.73 39 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 43.36 +0.62 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.60 +0.64 38 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 47.87 +0.65 37 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.25 +0.76 38 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 52.54 +0.79 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.86 +0.78 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.56 +0.96 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.91 +0.86 39 0 63 0
30MAR27 152.50 P 0.00 0.00 0.00 62.35 +0.83 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.74 +0.59 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 3.86 +0.04 39 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 4.58 +0.20 39 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 5.32 +0.23 38 0 0 0
29JUN27 75.00 P 6.18 6.18 6.18 5.96 +0.03 37 4 12 +4
29JUN27 77.50 P 6.45 6.93 6.45 7.00 +0.21 38 4 5 +4
29JUN27 80.00 P 0.00 0.00 0.00 7.97 +0.16 38 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 9.03 +0.18 38 0 0 0
29JUN27 85.00 P 9.95 9.95 9.95 10.17 +0.18 37 4 6 +4
29JUN27 87.50 P 11.00 11.00 11.00 11.40 +0.18 37 2 4 +2
29JUN27 90.00 P 0.00 0.00 0.00 12.73 +0.27 37 0 60 0
29JUN27 92.50 P 13.61 14.18 13.61 14.13 +0.30 37 5 147 +5
29JUN27 95.00 P 15.23 15.23 15.23 15.60 +0.34 37 2 2 +2
29JUN27 97.50 P 16.68 16.68 16.68 17.14 +0.33 37 24 24 +24
29JUN27 100.00 P 0.00 0.00 0.00 18.79 +0.37 38 0 0 0
29JUN27 102.50 P 20.02 20.02 20.02 20.51 +0.44 38 24 24 +24
29JUN27 105.00 P 0.00 0.00 0.00 22.38 +0.65 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.20 +0.70 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.58 +0.25 37 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.99 +0.66 39 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.94 - 39 0 0 -
TOTAL PUT 15,903 237,310 +6,265
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$ 29.44
29JUN26 18.50 C 0.00 0.00 0.00 10.95 +0.26 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.45 +0.25 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.95 +0.25 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.45 +0.27 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.45 +0.26 0 0 4 0
29JUN26 22.00 C 0.00 0.00 0.00 7.46 +0.24 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.45 +0.19 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.49 +0.23 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.56 +0.20 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.70 +0.18 47 0 112 0
29JUN26 27.00 C 3.10 3.10 2.80 3.01 +0.24 50 4 197 +1
29JUN26 28.00 C 2.10 2.10 2.10 2.25 +0.09 47 1 548 -1
29JUN26 29.00 C 1.76 1.91 1.57 1.74 +0.14 48 41 888 -7
29JUN26 30.00 C 1.37 1.44 1.08 1.19 +0.03 46 103 1,109 +53
29JUN26 31.00 C 1.05 1.07 0.77 0.85 +0.02 46 72 729 +38
29JUN26 32.00 C 0.78 0.78 0.56 0.59 0.00 46 210 734 +82
29JUN26 33.00 C 0.48 0.54 0.40 0.42 +0.02 47 56 376 +35
29JUN26 34.00 C 0.35 0.39 0.35 0.27 +0.01 47 3 1,137 +3
29JUN26 35.00 C 0.21 0.21 0.21 0.17 0.00 47 1 266 -1
29JUN26 36.00 C 0.16 0.16 0.13 0.11 0.00 47 21 172 +6
29JUN26 37.00 C 0.00 0.00 0.00 0.07 0.00 48 0 155 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 47 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 49 0 26 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 10.98 +0.25 64 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.49 +0.25 63 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.99 +0.29 60 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.46 +0.26 48 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 8.52 +0.27 54 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.57 +0.25 52 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.65 +0.26 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.83 +0.32 51 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.88 +0.17 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.13 +0.15 45 0 90 0
30JUL26 27.00 C 0.00 0.00 0.00 3.45 +0.12 45 0 135 0
30JUL26 28.00 C 0.00 0.00 0.00 2.93 +0.10 47 0 183 0
30JUL26 29.00 C 2.20 2.32 2.20 2.37 +0.12 46 5 176 0
30JUL26 30.00 C 2.11 2.11 2.11 1.89 +0.07 46 1 413 0
30JUL26 31.00 C 1.50 1.50 1.50 1.50 +0.05 45 2 531 0
30JUL26 32.00 C 1.19 1.19 1.15 1.18 +0.02 45 2 465 0
30JUL26 33.00 C 1.08 1.08 1.08 0.93 +0.01 46 2 235 +2
30JUL26 34.00 C 0.00 0.00 0.00 0.71 0.00 46 0 139 0
30JUL26 35.00 C 0.69 0.69 0.55 0.54 0.00 45 7 702 +5
30JUL26 36.00 C 0.50 0.57 0.45 0.41 0.00 45 50 80 +48
30JUL26 37.00 C 0.37 0.37 0.37 0.31 0.00 46 1 48 +1
30JUL26 38.00 C 0.28 0.28 0.28 0.23 0.00 46 10 63 +10
30JUL26 39.00 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.05 +0.29 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.55 +0.30 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.12 +0.25 59 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.64 +0.28 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.71 +0.33 54 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.81 +0.30 52 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.90 +0.24 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.14 +0.20 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.38 +0.21 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.59 +0.15 46 0 82 0
28AUG26 27.00 C 0.00 0.00 0.00 3.95 +0.12 46 0 36 0
28AUG26 28.00 C 3.45 3.45 3.45 3.44 +0.13 47 3 112 -3
28AUG26 29.00 C 3.11 3.11 3.11 2.94 +0.14 47 6 2,060 0
28AUG26 30.00 C 0.00 0.00 0.00 2.48 +0.12 47 0 95 0
28AUG26 31.00 C 1.94 1.94 1.94 2.05 +0.05 46 45 120 0
28AUG26 32.00 C 1.84 1.84 1.84 1.74 +0.06 47 12 153 -12
28AUG26 33.00 C 0.00 0.00 0.00 1.45 +0.05 47 0 45 0
28AUG26 34.00 C 1.30 1.30 1.30 1.19 +0.03 47 14 1 -14
28AUG26 35.00 C 1.04 1.04 1.04 0.97 +0.02 47 10 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.80 +0.02 47 0 48 0
28AUG26 37.00 C 0.00 0.00 0.00 0.64 +0.01 47 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.18 +0.29 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.71 +0.15 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.25 +0.19 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.79 +0.20 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.89 +0.18 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.09 +0.23 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.27 +0.20 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.49 +0.10 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.78 +0.11 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.13 +0.21 49 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.44 +0.13 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.92 +0.16 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.46 +0.14 48 0 94 0
29SEP26 30.00 C 2.93 2.93 2.93 3.01 +0.16 48 10 127 -2
29SEP26 31.00 C 0.00 0.00 0.00 2.62 +0.11 48 0 65 0
29SEP26 32.00 C 2.39 2.39 2.15 2.27 +0.09 48 40 62 +10
29SEP26 33.00 C 0.00 0.00 0.00 1.94 +0.10 48 0 125 0
29SEP26 34.00 C 1.80 1.80 1.80 1.67 +0.06 48 15 215 +15
29SEP26 35.00 C 1.60 1.64 1.50 1.43 +0.03 48 7 53 +6
29SEP26 36.00 C 1.25 1.25 1.25 1.21 +0.03 47 1 180 -1
29SEP26 37.00 C 0.00 0.00 0.00 1.03 +0.02 47 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.85 0.00 47 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.72 -0.01 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.61 0.00 47 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.52 0.00 47 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.44 +0.01 47 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.37 +0.01 47 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.26 +0.01 47 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.22 0.00 47 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.18 0.00 47 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 0.00 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 0.00 47 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 0.00 47 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 0.00 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 48 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 11.52 +0.27 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.07 +0.16 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.71 +0.15 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.31 +0.15 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.57 +0.22 51 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.80 +0.14 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.03 +0.20 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.41 +0.14 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.67 +0.12 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.08 +0.18 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.53 +0.21 48 0 3 0
30DEC26 28.00 C 0.00 0.00 0.00 5.03 +0.06 48 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 4.66 +0.23 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.19 +0.17 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.78 +0.14 48 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.44 +0.13 48 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 3.11 +0.13 48 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 2.78 +0.10 48 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 2.52 +0.11 48 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 2.26 +0.11 48 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 2.03 +0.09 48 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.77 +0.03 47 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.57 +0.02 47 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 1.42 +0.03 47 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 1.31 +0.07 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.16 +0.06 48 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.05 +0.08 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.91 +0.05 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.81 +0.05 47 0 22 0
30MAR27 18.50 C 0.00 0.00 0.00 12.00 +0.24 51 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.60 +0.24 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.20 +0.32 50 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 10.82 +0.22 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.06 +0.23 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.39 +0.21 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.72 +0.25 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.12 +0.30 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.50 +0.15 48 0 0 0
30MAR27 26.00 C 7.00 7.00 7.00 6.96 +0.22 48 39 40 +39
30MAR27 27.00 C 0.00 0.00 0.00 6.42 +0.25 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.92 +0.23 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 5.48 +0.17 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 5.05 +0.20 48 0 548 0
30MAR27 31.00 C 0.00 0.00 0.00 4.65 +0.16 48 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 4.29 +0.15 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.96 +0.15 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.64 +0.15 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 3.33 +0.12 47 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 3.08 +0.13 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.82 +0.13 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.58 +0.11 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.38 +0.10 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.19 +0.11 47 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.99 +0.10 47 0 4 0
29JUN27 20.00 C 0.00 0.00 0.00 11.26 - 49 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 10.57 +0.20 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.96 +0.25 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.33 +0.26 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.67 +0.19 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.11 +0.24 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.57 +0.18 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.11 +0.23 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.58 +0.16 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.15 +0.14 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.80 +0.22 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.34 +0.12 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.05 +0.18 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.72 +0.15 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.42 +0.16 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.13 +0.19 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.85 +0.17 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.60 +0.16 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.36 +0.17 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.11 +0.16 47 0 0 0
TOTAL CALL 794 16,013 +313
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 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 45 0
29JUN26 23.00 P 0.08 0.09 0.08 0.05 -0.01 48 33 88 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 89 0
29JUN26 25.00 P 0.18 0.21 0.18 0.19 -0.06 47 4 984 0
29JUN26 26.00 P 0.00 0.00 0.00 0.35 -0.09 47 0 369 0
29JUN26 27.00 P 0.62 0.66 0.49 0.57 -0.11 46 58 1,515 +20
29JUN26 28.00 P 0.83 1.02 0.83 0.90 -0.13 46 41 407 +33
29JUN26 29.00 P 1.30 1.48 1.28 1.33 -0.19 45 76 579 +66
29JUN26 30.00 P 0.00 0.00 0.00 1.85 -0.24 45 0 234 0
29JUN26 31.00 P 0.00 0.00 0.00 2.56 -0.19 47 0 148 0
29JUN26 32.00 P 0.00 0.00 0.00 3.29 -0.23 47 0 136 0
29JUN26 33.00 P 0.00 0.00 0.00 4.09 -0.24 47 0 1,042 0
29JUN26 34.00 P 0.00 0.00 0.00 4.96 -0.24 47 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.86 -0.31 47 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 6.83 -0.22 49 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.79 -0.20 50 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 8.79 -0.18 55 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 9.77 -0.23 57 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.73 -0.27 52 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 11.75 -0.23 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.74 -0.25 62 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 13.75 -0.23 68 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.74 -0.18 69 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.75 -0.22 75 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.76 -0.21 81 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.74 -0.24 79 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.76 -0.20 87 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.78 -0.18 94 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.76 -0.22 93 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.22 -0.25 88 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.74 -0.22 103 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.26 -0.21 114 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 50 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.21 -0.04 46 0 146 0
30JUL26 24.00 P 0.37 0.37 0.37 0.34 -0.06 45 5 778 0
30JUL26 25.00 P 0.54 0.54 0.54 0.53 -0.09 46 1 162 0
30JUL26 26.00 P 0.85 0.85 0.85 0.78 -0.11 46 15 169 +15
30JUL26 27.00 P 0.00 0.00 0.00 1.08 -0.14 45 0 307 0
30JUL26 28.00 P 1.57 1.57 1.57 1.43 -0.20 44 15 284 0
30JUL26 29.00 P 2.03 2.03 2.03 1.92 -0.19 45 15 370 +15
30JUL26 30.00 P 0.00 0.00 0.00 2.44 -0.22 44 0 124 0
30JUL26 31.00 P 0.00 0.00 0.00 3.06 -0.24 44 0 0 0
30JUL26 32.00 P 3.80 3.80 3.80 3.80 -0.22 45 3 3 +3
30JUL26 33.00 P 0.00 0.00 0.00 4.53 -0.24 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.28 -0.29 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.14 -0.34 45 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 7.03 -0.31 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.88 -0.30 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.79 -0.37 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.77 -0.30 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
28AUG26 19.50 P 0.15 0.15 0.15 0.08 -0.02 46 6 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 3 0
28AUG26 21.00 P 0.27 0.27 0.27 0.18 -0.03 47 15 65 +15
28AUG26 22.00 P 0.35 0.35 0.35 0.29 -0.04 47 30 138 +30
28AUG26 23.00 P 0.46 0.46 0.46 0.44 -0.05 47 15 49 0
28AUG26 24.00 P 0.00 0.00 0.00 0.63 -0.08 47 0 19 0
28AUG26 25.00 P 0.97 0.97 0.97 0.89 -0.08 47 13 66 -13
28AUG26 26.00 P 0.00 0.00 0.00 1.17 -0.11 46 0 93 0
28AUG26 27.00 P 0.00 0.00 0.00 1.51 -0.16 46 0 116 0
28AUG26 28.00 P 0.00 0.00 0.00 1.92 -0.17 46 0 53 0
28AUG26 29.00 P 0.00 0.00 0.00 2.41 -0.17 45 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 2.95 -0.20 45 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 3.56 -0.21 45 0 37 0
28AUG26 32.00 P 0.00 0.00 0.00 4.13 -0.47 44 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 5.00 -0.08 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.75 -0.08 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.50 -0.21 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.32 -0.18 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.17 -0.22 45 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.12 -0.20 47 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.96 -0.24 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.03 47 0 5 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 -0.04 47 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 -0.05 47 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 -0.05 47 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 0.70 -0.07 47 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 -0.08 47 0 28 0
29SEP26 25.00 P 1.29 1.29 1.29 1.19 -0.10 46 3 221 0
29SEP26 26.00 P 0.00 0.00 0.00 1.54 -0.11 47 0 133 0
29SEP26 27.00 P 0.00 0.00 0.00 1.93 -0.13 46 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 2.36 -0.11 46 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 2.86 -0.16 46 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 3.41 -0.18 46 0 120 0
29SEP26 31.00 P 0.00 0.00 0.00 4.02 -0.20 46 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.68 -0.21 46 0 56 0
29SEP26 33.00 P 0.00 0.00 0.00 5.40 -0.19 47 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 6.18 -0.13 48 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.89 -0.11 47 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 7.68 -0.14 47 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.51 -0.09 47 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.36 -0.18 47 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.23 -0.11 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.12 -0.18 47 0 23 0
29SEP26 41.00 P 0.00 0.00 0.00 12.02 -0.15 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.94 -0.20 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.84 -0.22 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 14.84 -0.22 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.78 -0.31 45 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 16.76 -0.28 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.74 -0.24 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 18.76 -0.20 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.78 -0.18 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.76 -0.22 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 23.22 -0.25 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.74 -0.22 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.26 -0.21 64 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 -0.01 48 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 -0.03 47 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 -0.02 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.61 -0.04 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.81 -0.05 47 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.03 -0.05 47 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.30 -0.05 47 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 -0.07 46 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 1.95 -0.09 46 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.36 -0.09 46 0 24 0
30DEC26 27.00 P 0.00 0.00 0.00 2.79 -0.09 46 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.28 -0.11 46 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 3.78 -0.14 46 0 5 0
30DEC26 30.00 P 4.27 4.52 4.24 4.35 -0.13 46 300 314 +276
30DEC26 31.00 P 0.00 0.00 0.00 4.97 -0.12 46 0 169 0
30DEC26 32.00 P 0.00 0.00 0.00 5.62 -0.13 47 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.29 -0.17 47 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 7.03 -0.17 47 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 7.74 -0.18 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.51 -0.19 47 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.29 -0.30 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.09 -0.15 47 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.91 -0.20 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.80 -0.12 48 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 12.60 -0.19 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.47 -0.21 48 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 14.35 -0.13 47 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 15.28 -0.16 48 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 16.17 -0.18 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 -0.02 47 0 113 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 -0.02 47 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.85 -0.04 47 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.98 -0.03 47 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.22 -0.05 47 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.50 -0.05 47 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 1.79 -0.04 46 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 2.12 -0.03 46 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.50 -0.08 46 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 2.92 -0.08 46 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.38 -0.09 46 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 3.87 -0.11 45 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.40 -0.11 45 0 111 0
30MAR27 30.00 P 4.96 4.96 4.96 4.98 -0.12 45 15 510 0
30MAR27 31.00 P 5.56 5.56 5.56 5.57 -0.14 45 15 415 +15
30MAR27 32.00 P 0.00 0.00 0.00 6.22 -0.12 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.89 -0.13 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.58 -0.18 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.29 -0.19 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.08 -0.13 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.78 -0.21 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.57 -0.21 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.37 -0.27 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.18 -0.10 46 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 13.01 -0.18 46 0 2 0
29JUN27 20.00 P 0.00 0.00 0.00 1.35 - 47 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 1.64 -0.02 47 0 100 0
29JUN27 22.00 P 0.00 0.00 0.00 1.96 0.00 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.27 -0.08 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.64 -0.07 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.06 -0.06 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.50 -0.08 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.09 -0.04 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.51 -0.12 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.05 -0.08 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.57 -0.11 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.18 -0.13 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.81 -0.12 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.46 -0.18 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.16 -0.19 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.85 -0.18 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.58 -0.24 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.32 -0.17 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.02 -0.32 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.80 -0.29 46 0 0 0
TOTAL PUT 678 20,560 +475
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$ 753.50
05JUN26 570.00 C 0.00 0.00 0.00 183.66 +8.88 0 0 0 0
05JUN26 580.00 C 0.00 0.00 0.00 173.67 +8.88 74 0 0 0
05JUN26 590.00 C 0.00 0.00 0.00 163.67 +8.87 65 0 0 0
05JUN26 600.00 C 0.00 0.00 0.00 153.67 +8.87 0 0 0 0
05JUN26 610.00 C 0.00 0.00 0.00 143.67 +8.85 0 0 0 0
05JUN26 620.00 C 0.00 0.00 0.00 133.68 +8.84 54 0 6 0
05JUN26 630.00 C 0.00 0.00 0.00 123.68 +8.80 44 0 1 0
05JUN26 640.00 C 0.00 0.00 0.00 113.70 +8.74 52 0 0 0
05JUN26 650.00 C 104.00 104.00 104.00 103.72 +8.62 51 4 5 -4
05JUN26 660.00 C 0.00 0.00 0.00 93.78 +8.42 51 0 15 0
05JUN26 670.00 C 0.00 0.00 0.00 83.91 +8.12 52 0 0 0
05JUN26 680.00 C 0.00 0.00 0.00 74.15 +7.68 52 0 13 0
05JUN26 690.00 C 0.00 0.00 0.00 64.58 +7.07 52 1 4 0
05JUN26 700.00 C 0.00 0.00 0.00 55.31 +6.31 52 0 8 0
05JUN26 710.00 C 41.50 41.50 41.50 46.48 +5.41 52 1 27 0
05JUN26 720.00 C 50.00 50.00 36.50 38.24 +5.45 52 11 48 -10
05JUN26 730.00 C 36.00 36.00 26.17 29.80 +3.31 48 19 126 -4
05JUN26 740.00 C 26.50 26.50 21.20 23.33 +2.36 49 85 129 +77
05JUN26 750.00 C 18.00 28.00 16.70 17.77 +1.52 50 202 118 +9
05JUN26 760.00 C 23.20 23.20 12.48 13.14 +0.81 50 337 93 +25
05JUN26 770.00 C 17.33 20.00 9.50 9.60 +0.45 51 92 137 +7
05JUN26 780.00 C 14.00 14.00 7.40 6.97 +0.33 53 653 657 +539
05JUN26 790.00 C 10.06 11.88 5.20 4.69 -0.02 52 188 135 +40
05JUN26 800.00 C 10.87 10.87 3.98 3.06 -0.40 52 1,394 1,132 +1,063
05JUN26 810.00 C 4.19 5.04 3.35 1.93 -0.42 52 2,484 2,023 +1,995
05JUN26 820.00 C 5.50 6.60 2.60 1.18 - 52 68 53 -
05JUN26 830.00 C 4.99 4.99 2.02 0.68 - 52 83 45 -
12JUN26 650.00 C 0.00 0.00 0.00 104.82 - 47 0 0 -
12JUN26 660.00 C 0.00 0.00 0.00 95.30 - 47 0 0 -
12JUN26 670.00 C 0.00 0.00 0.00 86.00 - 47 0 0 -
12JUN26 680.00 C 80.00 80.00 80.00 76.96 - 47 1 1 -
12JUN26 690.00 C 0.00 0.00 0.00 68.27 - 47 0 0 -
12JUN26 700.00 C 0.00 0.00 0.00 59.99 - 47 0 0 -
12JUN26 710.00 C 0.00 0.00 0.00 52.18 - 47 0 0 -
12JUN26 720.00 C 0.00 0.00 0.00 44.91 - 47 0 0 -
12JUN26 730.00 C 34.46 34.46 34.46 37.08 - 44 15 15 -
12JUN26 740.00 C 32.93 32.93 32.93 31.21 - 45 15 15 -
12JUN26 750.00 C 28.00 28.00 28.00 25.95 - 45 3 3 -
12JUN26 760.00 C 0.00 0.00 0.00 21.32 - 46 0 0 -
12JUN26 770.00 C 18.40 20.00 18.40 17.30 - 46 13 13 -
12JUN26 780.00 C 19.30 19.30 16.11 14.29 - 47 27 25 -
12JUN26 790.00 C 0.00 0.00 0.00 11.65 - 48 0 0 -
12JUN26 800.00 C 11.30 11.30 9.64 9.10 - 48 5 3 -
12JUN26 810.00 C 8.20 8.20 8.20 7.02 - 47 5 5 -
12JUN26 820.00 C 8.29 8.49 7.80 5.35 - 47 94 94 -
12JUN26 830.00 C 10.00 10.00 5.42 4.03 - 47 39 37 -
29JUN26 250.00 C 0.00 0.00 0.00 504.00 +8.95 104 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 499.01 +8.95 102 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 494.02 +8.95 100 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 489.03 +8.95 99 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 484.04 +8.94 97 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 479.05 +8.94 95 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 474.06 +8.94 94 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 469.07 +8.94 92 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 464.08 +8.94 91 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 459.09 +8.94 89 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 454.10 +8.94 88 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 444.12 +8.94 85 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 434.14 +8.93 82 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 424.16 +8.93 80 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 414.18 +8.93 77 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 404.20 +8.93 74 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 394.22 +8.93 72 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 384.24 +8.92 69 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 374.26 +8.92 67 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 364.28 +8.92 65 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 354.30 +8.92 62 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 344.32 +8.92 60 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 334.34 +8.91 58 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 324.36 +8.91 56 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 314.38 +8.91 54 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 304.40 +8.91 51 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 294.42 +8.90 49 0 46 0
29JUN26 470.00 C 0.00 0.00 0.00 284.44 +8.90 47 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 274.46 +8.90 45 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 264.48 +8.89 44 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 254.50 +8.89 42 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 244.53 +8.88 44 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 234.56 +8.88 44 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 224.60 +8.87 44 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 214.65 +8.85 44 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 204.71 +8.83 43 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 194.80 +8.80 44 0 296 0
29JUN26 570.00 C 0.00 0.00 0.00 184.93 +8.77 44 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 175.10 +8.72 44 0 66 0
29JUN26 590.00 C 181.78 181.78 181.78 165.34 +8.66 44 1 99 -1
29JUN26 600.00 C 0.00 0.00 0.00 155.65 +8.57 44 0 377 0
29JUN26 610.00 C 143.03 143.03 143.03 146.07 +8.46 44 68 1,279 0
29JUN26 620.00 C 0.00 0.00 0.00 136.62 +8.34 44 0 250 0
29JUN26 630.00 C 0.00 0.00 0.00 127.33 +8.18 44 0 357 0
29JUN26 640.00 C 0.00 0.00 0.00 118.23 +8.00 44 0 374 0
29JUN26 650.00 C 110.09 110.09 108.20 109.35 +7.79 44 20 1,035 +7
29JUN26 660.00 C 118.00 118.00 118.00 100.72 +7.55 44 1 561 0
29JUN26 670.00 C 101.50 101.50 101.50 92.38 +9.83 44 8 582 0
29JUN26 680.00 C 0.00 0.00 0.00 84.36 +6.98 44 0 231 0
29JUN26 690.00 C 77.50 77.50 77.50 76.69 +6.66 44 2 297 -1
29JUN26 700.00 C 65.00 72.00 63.00 67.31 +6.13 40 13 720 +2
29JUN26 710.00 C 62.00 62.00 62.00 62.50 +5.96 44 1 154 0
29JUN26 720.00 C 60.00 60.00 52.00 54.33 +5.41 41 16 664 0
29JUN26 730.00 C 43.00 49.60 43.00 49.96 +6.55 44 22 144 -22
29JUN26 740.00 C 52.94 66.74 41.93 43.01 +4.67 42 77 190 +33
29JUN26 750.00 C 46.00 49.00 34.52 37.99 +4.30 42 231 924 -5
29JUN26 760.00 C 40.00 48.15 30.90 33.38 +3.92 42 140 351 -5
29JUN26 770.00 C 34.07 34.23 28.50 29.19 +3.57 43 60 353 +38
29JUN26 780.00 C 30.50 34.00 27.72 25.40 +3.22 43 95 168 0
29JUN26 790.00 C 31.00 31.00 27.10 21.99 +2.89 43 16 136 +1
29JUN26 800.00 C 21.72 26.22 19.00 19.52 +3.15 44 674 733 +559
29JUN26 810.00 C 21.82 21.82 21.82 16.55 +2.58 43 1 140 -1
29JUN26 820.00 C 0.00 0.00 0.00 14.71 +2.31 44 0 76 0
29JUN26 830.00 C 14.00 14.00 13.70 12.49 +1.86 44 17 95 +10
29JUN26 840.00 C 12.40 12.40 11.00 10.56 +1.62 44 225 266 +208
29JUN26 850.00 C 15.00 15.00 10.60 8.88 +1.40 44 19 64 +6
29JUN26 860.00 C 10.43 10.43 9.84 7.44 +1.21 44 30 43 0
29JUN26 870.00 C 10.00 10.00 9.32 6.20 +1.03 44 17 55 +2
29JUN26 880.00 C 0.00 0.00 0.00 5.14 +0.87 44 0 8 0
29JUN26 890.00 C 0.00 0.00 0.00 4.25 +0.74 44 0 50 0
29JUN26 900.00 C 6.45 7.47 5.20 3.50 +0.62 44 54 547 +42
30JUL26 400.00 C 0.00 0.00 0.00 355.18 +8.91 42 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 345.23 +8.91 45 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 335.27 +8.90 43 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 325.32 +8.90 43 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 315.38 +8.90 44 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 305.44 +8.89 44 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 295.51 +8.88 44 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 285.59 +8.86 44 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 275.69 +8.85 44 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 265.81 +8.82 44 0 0 0
30JUL26 500.00 C 252.00 252.00 252.00 255.96 +8.80 44 3 6 +3
30JUL26 510.00 C 0.00 0.00 0.00 246.14 +8.76 44 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 236.37 +8.71 44 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 226.66 +8.66 44 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 217.01 +8.60 44 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 207.45 +8.53 44 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 197.98 +8.44 44 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 188.62 +8.34 44 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 175.10 +3.94 0 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 165.34 +3.14 0 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 156.52 +3.11 27 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 148.03 +3.21 33 0 60 0
30JUL26 620.00 C 144.50 144.50 137.88 144.05 +7.62 44 49 197 0
30JUL26 630.00 C 0.00 0.00 0.00 135.70 +7.43 44 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 127.58 +7.22 44 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 119.70 +7.00 44 0 74 0
30JUL26 660.00 C 0.00 0.00 0.00 112.08 +6.77 44 0 181 0
30JUL26 670.00 C 0.00 0.00 0.00 104.73 +6.54 44 0 124 0
30JUL26 680.00 C 0.00 0.00 0.00 97.66 +6.29 44 0 141 0
30JUL26 690.00 C 0.00 0.00 0.00 90.87 +6.03 44 1 192 +1
30JUL26 700.00 C 81.00 83.00 81.00 81.85 +3.24 41 3 125 -3
30JUL26 710.00 C 76.00 76.00 76.00 78.19 +5.50 44 3 66 0
30JUL26 720.00 C 0.00 0.00 0.00 72.31 +7.25 44 0 201 0
30JUL26 730.00 C 0.00 0.00 0.00 64.73 +4.82 42 0 19 0
30JUL26 740.00 C 64.00 64.00 60.74 59.61 +4.55 42 45 117 +35
30JUL26 750.00 C 62.50 75.73 55.76 54.78 +4.29 42 28 70 -16
30JUL26 760.00 C 52.50 54.38 52.50 50.25 +4.04 42 17 151 +9
30JUL26 770.00 C 64.80 64.80 64.80 46.00 +3.79 43 20 168 -20
30JUL26 780.00 C 0.00 0.00 0.00 42.02 +3.54 43 0 78 0
30JUL26 790.00 C 0.00 0.00 0.00 38.31 +3.30 43 0 132 0
30JUL26 800.00 C 0.00 0.00 0.00 35.05 +3.25 43 0 265 0
30JUL26 810.00 C 0.00 0.00 0.00 31.99 +3.17 43 0 17 0
30JUL26 820.00 C 32.25 32.25 32.16 29.55 +3.47 44 30 86 +30
30JUL26 830.00 C 28.30 30.16 28.30 27.40 +3.85 44 3 232 +3
30JUL26 840.00 C 0.00 0.00 0.00 24.92 +3.36 44 0 15 0
30JUL26 850.00 C 26.00 26.00 26.00 22.47 +2.67 44 1 9 +1
30JUL26 860.00 C 0.00 0.00 0.00 20.23 +2.00 44 0 31 0
30JUL26 870.00 C 20.87 20.87 20.87 18.18 +2.68 44 1 48 +1
30JUL26 880.00 C 0.00 0.00 0.00 16.31 +1.67 44 0 17 0
30JUL26 890.00 C 0.00 0.00 0.00 14.61 +1.52 44 0 17 0
30JUL26 900.00 C 15.40 17.12 15.40 13.06 +1.38 44 23 75 +13
28AUG26 520.00 C 235.00 235.00 235.00 237.99 +8.60 43 2 5 +2
28AUG26 530.00 C 0.00 0.00 0.00 228.50 +8.49 43 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 219.20 +8.43 43 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 209.95 +8.36 43 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 197.98 +5.34 35 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 191.92 +8.18 43 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 178.35 +3.24 33 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 174.52 +12.32 43 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 162.43 +8.93 38 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 154.21 +8.46 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 146.39 +8.37 39 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 139.12 +8.51 40 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 131.16 +7.68 40 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 126.98 +7.03 43 0 37 0
28AUG26 660.00 C 118.00 118.00 118.00 119.70 +6.54 43 1 99 -1
28AUG26 670.00 C 0.00 0.00 0.00 112.99 +6.48 43 0 127 0
28AUG26 680.00 C 0.00 0.00 0.00 103.15 +3.30 41 0 250 0
28AUG26 690.00 C 0.00 0.00 0.00 99.83 +5.91 43 0 89 0
28AUG26 700.00 C 100.00 100.00 100.00 93.88 +8.50 43 2 43 0
28AUG26 710.00 C 0.00 0.00 0.00 88.00 +8.34 43 0 74 0
28AUG26 720.00 C 0.00 0.00 0.00 82.23 +7.54 43 0 157 0
28AUG26 730.00 C 0.00 0.00 0.00 74.77 +5.03 42 0 133 0
28AUG26 740.00 C 74.35 74.35 74.35 70.21 +5.42 42 15 197 +15
28AUG26 750.00 C 72.18 72.18 65.04 65.33 +4.82 42 54 119 +54
28AUG26 760.00 C 60.50 60.50 60.05 61.16 +4.83 42 56 65 +50
28AUG26 770.00 C 59.92 59.92 59.92 56.52 +4.37 42 15 61 +15
28AUG26 780.00 C 58.42 58.42 58.42 53.14 +4.71 43 15 16 0
28AUG26 790.00 C 49.30 49.30 49.30 48.92 +3.92 42 3 4 0
28AUG26 800.00 C 48.80 48.80 47.00 46.08 +4.51 43 2 48 +2
28AUG26 810.00 C 0.00 0.00 0.00 42.73 +3.98 43 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 40.69 +5.15 44 0 26 0
28AUG26 830.00 C 0.00 0.00 0.00 38.04 +4.22 44 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 35.14 +4.14 44 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 31.31 +2.72 43 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 28.88 +2.48 43 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 26.70 +2.49 43 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 24.52 +2.48 43 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 22.35 +2.00 43 0 1 0
28AUG26 900.00 C 26.39 26.39 26.00 20.63 +1.92 43 16 26 +16
28AUG26 910.00 C 0.00 0.00 0.00 18.99 - 43 0 0 -
28AUG26 920.00 C 0.00 0.00 0.00 17.36 - 43 0 0 -
28AUG26 930.00 C 0.00 0.00 0.00 15.72 - 43 0 0 -
28AUG26 940.00 C 0.00 0.00 0.00 14.51 - 43 0 0 -
28AUG26 950.00 C 0.00 0.00 0.00 13.32 - 43 0 0 -
28AUG26 960.00 C 0.00 0.00 0.00 12.13 - 43 0 0 -
28AUG26 970.00 C 0.00 0.00 0.00 10.94 - 43 0 0 -
28AUG26 980.00 C 0.00 0.00 0.00 10.05 - 43 0 0 -
28AUG26 990.00 C 0.00 0.00 0.00 9.21 - 43 0 0 -
28AUG26 1,000.00 C 0.00 0.00 0.00 8.38 - 43 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 435.14 +8.96 45 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 425.19 +8.95 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 415.25 +8.96 45 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 405.30 +8.95 43 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 395.36 +8.94 43 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 385.42 +8.93 43 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 375.49 +8.92 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 365.57 +8.90 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 355.67 +8.89 43 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 345.77 +8.84 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 335.91 +8.83 43 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 326.06 +8.76 43 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 316.27 +8.75 43 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 306.49 +8.64 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 296.79 +8.60 43 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 287.13 +8.50 43 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 277.54 +8.39 43 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 268.06 +8.35 43 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 258.61 +8.14 43 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 249.34 +8.06 43 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 240.13 +7.93 43 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 231.01 +7.67 43 0 76 0
29SEP26 540.00 C 216.88 216.88 216.88 219.20 +4.70 37 1 1,025 0
29SEP26 550.00 C 0.00 0.00 0.00 213.28 +7.38 43 0 38 0
29SEP26 560.00 C 200.00 200.00 200.00 204.64 +7.14 43 1 71 0
29SEP26 570.00 C 0.00 0.00 0.00 196.22 +12.48 43 0 58 0
29SEP26 580.00 C 0.00 0.00 0.00 187.81 +12.17 43 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 179.73 +11.72 43 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 171.85 +11.47 43 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 161.46 +8.28 41 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 151.80 +5.64 39 0 111 0
29SEP26 630.00 C 151.00 151.00 151.00 144.77 +5.63 40 1 1,827 0
29SEP26 640.00 C 0.00 0.00 0.00 137.92 +5.45 40 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 132.51 +6.38 41 0 2,682 0
29SEP26 660.00 C 122.00 122.00 122.00 128.54 +8.74 43 7 114 0
29SEP26 670.00 C 0.00 0.00 0.00 119.81 +2.72 42 0 68 0
29SEP26 680.00 C 115.00 115.00 115.00 115.57 +4.26 43 1 74 -1
29SEP26 690.00 C 0.00 0.00 0.00 109.78 +4.24 43 0 215 0
29SEP26 700.00 C 0.00 0.00 0.00 104.00 +4.22 43 0 1,170 0
29SEP26 710.00 C 0.00 0.00 0.00 98.22 +6.57 43 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 92.95 +6.13 43 0 1,236 0
29SEP26 730.00 C 0.00 0.00 0.00 85.31 +3.32 42 0 198 0
29SEP26 740.00 C 0.00 0.00 0.00 80.47 +3.31 42 0 36 0
29SEP26 750.00 C 0.00 0.00 0.00 75.63 +2.63 42 0 783 0
29SEP26 760.00 C 77.54 77.54 77.54 71.52 +2.59 42 15 17 +14
29SEP26 770.00 C 0.00 0.00 0.00 67.45 +2.58 42 0 1,102 0
29SEP26 780.00 C 0.00 0.00 0.00 63.37 +2.57 42 0 8 0
29SEP26 790.00 C 0.00 0.00 0.00 59.44 +2.01 42 0 1 0
29SEP26 800.00 C 59.99 60.54 55.95 56.17 +2.07 42 427 531 +418
29SEP26 810.00 C 0.00 0.00 0.00 53.11 +2.34 43 0 120 0
29SEP26 820.00 C 0.00 0.00 0.00 50.23 +2.79 43 0 260 0
29SEP26 830.00 C 0.00 0.00 0.00 48.44 +3.79 44 0 355 0
29SEP26 840.00 C 0.00 0.00 0.00 44.68 +2.68 43 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 41.94 +2.59 43 0 2 0
29SEP26 860.00 C 0.00 0.00 0.00 39.19 +2.50 43 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 36.44 +2.13 43 0 1 0
29SEP26 880.00 C 0.00 0.00 0.00 34.16 +1.90 43 0 20 0
29SEP26 890.00 C 0.00 0.00 0.00 32.04 +0.90 43 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 29.91 +0.88 43 0 65 0
29SEP26 910.00 C 32.44 32.44 32.44 27.79 - 43 30 30 -
29SEP26 920.00 C 0.00 0.00 0.00 25.80 - 43 0 0 -
29SEP26 930.00 C 0.00 0.00 0.00 24.20 - 43 0 0 -
29SEP26 940.00 C 28.16 28.16 28.16 22.61 - 43 32 32 -
29SEP26 950.00 C 26.57 26.81 26.57 21.02 - 43 24 24 -
29SEP26 960.00 C 0.00 0.00 0.00 19.42 - 43 0 0 -
29SEP26 970.00 C 0.00 0.00 0.00 18.06 - 43 0 0 -
29SEP26 980.00 C 0.00 0.00 0.00 16.90 - 43 0 0 -
29SEP26 990.00 C 22.00 22.00 21.95 15.75 - 43 31 30 -
29SEP26 1,000.00 C 20.95 20.95 20.95 14.59 - 43 30 30 -
30DEC26 380.00 C 0.00 0.00 0.00 376.96 +8.84 42 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 367.33 +8.80 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 357.82 +8.78 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 348.34 +8.78 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 338.88 +8.69 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 329.59 +8.69 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 320.29 +8.69 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 311.09 +8.56 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 302.06 +8.56 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 293.03 +8.56 42 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 284.12 +8.37 42 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 275.44 +8.38 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 266.75 +8.37 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 258.14 +8.12 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 249.89 +8.12 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 241.64 +8.12 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 233.39 +7.91 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 225.56 +7.80 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 217.84 +7.80 42 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 210.12 +7.80 42 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 202.49 +7.38 42 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 195.40 +7.39 42 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 188.30 +7.39 42 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 181.21 +7.39 42 0 181 0
30DEC26 620.00 C 0.00 0.00 0.00 174.29 +6.89 42 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 167.89 +6.89 42 0 48 0
30DEC26 640.00 C 0.00 0.00 0.00 161.50 +6.90 42 0 516 0
30DEC26 650.00 C 152.00 152.00 152.00 155.10 +6.90 42 1 19 -1
30DEC26 660.00 C 0.00 0.00 0.00 148.79 +6.32 42 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 143.15 +10.43 42 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 137.50 +10.26 42 0 10 0
30DEC26 690.00 C 0.00 0.00 0.00 131.86 +10.09 42 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 126.22 +9.53 42 0 33 0
30DEC26 710.00 C 0.00 0.00 0.00 121.11 +9.14 42 0 49 0
30DEC26 720.00 C 0.00 0.00 0.00 116.25 +9.00 42 0 202 0
30DEC26 730.00 C 0.00 0.00 0.00 111.39 +8.86 42 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 103.33 +5.52 41 0 25 0
30DEC26 750.00 C 0.00 0.00 0.00 98.62 +4.87 41 0 31 0
30DEC26 760.00 C 0.00 0.00 0.00 94.92 +5.13 41 6 13 +6
30DEC26 770.00 C 0.00 0.00 0.00 91.05 +5.22 41 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 87.35 +5.49 41 0 384 0
30DEC26 790.00 C 0.00 0.00 0.00 83.81 +5.91 41 0 7 0
30DEC26 800.00 C 83.13 83.31 83.13 79.23 +4.64 41 92 213 +91
30DEC26 810.00 C 0.00 0.00 0.00 75.51 +4.15 41 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 74.10 +5.98 42 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 71.15 +6.27 42 0 5 0
30DEC26 840.00 C 0.00 0.00 0.00 65.80 +4.16 41 0 32 0
30DEC26 850.00 C 0.00 0.00 0.00 62.57 +3.77 41 0 32 0
30DEC26 860.00 C 0.00 0.00 0.00 59.71 +3.48 41 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 57.14 +3.48 41 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 54.57 +3.49 41 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 52.07 +3.56 41 0 30 0
30DEC26 900.00 C 0.00 0.00 0.00 49.94 +4.00 42 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 48.41 - 42 0 0 -
30DEC26 920.00 C 0.00 0.00 0.00 46.22 - 42 0 0 -
30DEC26 930.00 C 0.00 0.00 0.00 45.12 - 43 0 0 -
30DEC26 940.00 C 0.00 0.00 0.00 43.12 - 43 0 0 -
30DEC26 950.00 C 0.00 0.00 0.00 41.24 - 43 0 0 -
30DEC26 960.00 C 0.00 0.00 0.00 39.13 - 43 0 0 -
30DEC26 970.00 C 0.00 0.00 0.00 37.03 - 43 0 0 -
30DEC26 980.00 C 0.00 0.00 0.00 35.31 - 43 0 0 -
30DEC26 990.00 C 0.00 0.00 0.00 33.74 - 43 0 0 -
30DEC26 1,000.00 C 0.00 0.00 0.00 32.16 - 43 0 0 -
30MAR27 390.00 C 0.00 0.00 0.00 371.54 +8.79 41 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 362.32 +8.79 41 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 353.12 +8.70 41 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 344.17 +8.70 41 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 335.22 +8.70 41 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 326.27 +8.63 41 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 317.61 +8.57 41 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 309.01 +8.57 41 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 300.41 +8.57 41 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 291.97 +8.38 41 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 283.82 +8.39 41 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 275.66 +8.39 41 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 267.50 +8.32 41 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 259.68 +15.68 41 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 252.06 +8.13 41 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 244.44 +15.23 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 236.82 +14.92 41 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 229.55 +7.78 41 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 222.56 +14.24 41 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 215.57 +14.04 41 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 208.57 +13.83 41 0 329 0
30MAR27 600.00 C 200.00 200.00 200.00 201.73 +13.20 41 4 317 0
30MAR27 610.00 C 0.00 0.00 0.00 195.43 +7.37 41 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 189.14 +12.83 41 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 182.84 +12.65 41 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 176.55 +7.22 41 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 170.64 +11.77 41 0 718 0
30MAR27 660.00 C 0.00 0.00 0.00 165.09 +11.61 41 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 159.55 +6.87 41 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 154.01 +11.29 41 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 148.47 +10.95 41 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 143.27 +10.38 41 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 138.50 +10.24 41 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 133.73 +10.10 41 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 128.97 +9.97 41 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 120.48 +6.11 40 0 49 0
30MAR27 750.00 C 119.83 119.83 119.83 119.44 +9.04 41 7 26 +7
30MAR27 760.00 C 115.40 115.40 115.40 112.06 +5.54 40 3 13 +3
30MAR27 770.00 C 0.00 0.00 0.00 108.09 +5.45 40 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 104.63 +5.88 40 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 101.23 +6.36 40 0 2 0
30MAR27 800.00 C 0.00 0.00 0.00 97.23 +6.18 40 0 108 0
30MAR27 810.00 C 0.00 0.00 0.00 94.26 +6.37 41 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 90.87 +6.15 41 0 24 0
30MAR27 830.00 C 0.00 0.00 0.00 88.90 +7.34 41 0 10 0
30MAR27 840.00 C 0.00 0.00 0.00 85.36 +6.97 41 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 82.48 +7.25 41 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 77.11 +5.05 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 75.97 +6.53 41 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 73.19 +6.25 41 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 68.50 +4.07 40 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 68.04 +6.12 41 0 3 0
29JUN27 630.00 C 0.00 0.00 0.00 196.96 +12.17 41 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 191.38 +11.87 41 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 185.94 +11.71 41 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 180.50 +11.54 41 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 175.06 +11.38 41 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 169.62 +11.22 41 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 164.29 +10.43 41 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 159.62 +10.29 41 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 154.95 +10.15 41 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 150.29 +10.02 41 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 145.62 +9.87 41 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 140.95 +9.73 41 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 132.19 +4.85 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 128.39 +4.84 40 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 124.60 +4.83 40 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 120.82 +4.84 40 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 117.03 +4.83 40 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 113.25 +4.84 40 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 109.46 +4.68 40 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 105.84 - 40 0 0 -
29JUN27 830.00 C 0.00 0.00 0.00 104.07 - 40 0 0 -
TOTAL CALL 8,768 46,710 +5,357
05JUN26 570.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05JUN26 580.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
05JUN26 590.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
05JUN26 600.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
05JUN26 610.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
05JUN26 620.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 51 0
05JUN26 630.00 P 0.00 0.00 0.00 0.01 -0.06 55 0 101 0
05JUN26 640.00 P 0.00 0.00 0.00 0.01 -0.13 50 0 93 0
05JUN26 650.00 P 0.35 0.35 0.30 0.04 -0.25 52 40 201 -10
05JUN26 660.00 P 0.40 0.45 0.34 0.10 -0.44 52 28 100 +5
05JUN26 670.00 P 0.97 0.97 0.65 0.22 -0.75 52 6 113 -5
05JUN26 680.00 P 0.56 0.86 0.56 0.45 -1.21 52 7 114 +5
05JUN26 690.00 P 1.40 1.48 1.40 0.87 -1.86 52 2 167 +2
05JUN26 700.00 P 1.50 2.50 1.20 1.65 -2.63 52 74 146 +42
05JUN26 710.00 P 4.00 4.00 2.00 2.75 -3.68 51 72 191 +41
05JUN26 720.00 P 5.00 6.77 3.60 4.51 -4.75 52 107 115 +81
05JUN26 730.00 P 4.86 8.35 4.86 7.19 -5.68 52 280 74 +54
05JUN26 740.00 P 7.18 11.60 7.18 10.69 -6.62 53 110 78 +53
05JUN26 750.00 P 11.39 20.08 10.50 15.09 -7.52 53 91 85 +82
05JUN26 760.00 P 18.50 23.80 18.50 20.46 -7.45 54 152 60 +59
05JUN26 770.00 P 21.60 30.00 21.60 26.77 -7.85 54 22 19 +18
05JUN26 780.00 P 0.00 0.00 0.00 33.06 -8.98 52 0 0 0
05JUN26 790.00 P 0.00 0.00 0.00 40.88 -9.17 52 0 0 0
05JUN26 800.00 P 0.00 0.00 0.00 49.30 -9.27 52 0 0 0
05JUN26 810.00 P 0.00 0.00 0.00 58.21 -9.28 52 0 0 0
05JUN26 820.00 P 0.00 0.00 0.00 67.48 - 52 0 0 -
05JUN26 830.00 P 70.00 76.00 70.00 77.02 - 52 60 20 -
12JUN26 650.00 P 0.00 0.00 0.00 0.79 - 47 0 0 -
12JUN26 660.00 P 0.00 0.00 0.00 1.26 - 47 0 0 -
12JUN26 670.00 P 1.85 1.85 1.85 1.90 - 47 10 10 -
12JUN26 680.00 P 2.60 2.63 2.40 2.84 - 46 32 32 -
12JUN26 690.00 P 3.65 4.45 3.65 4.12 - 46 56 53 -
12JUN26 700.00 P 5.44 6.15 5.44 5.90 - 47 56 56 -
12JUN26 710.00 P 6.61 8.79 6.61 8.15 - 47 159 158 -
12JUN26 720.00 P 10.80 10.80 9.40 11.11 - 47 20 20 -
12JUN26 730.00 P 15.30 15.30 14.70 14.57 - 48 115 7 -
12JUN26 740.00 P 0.00 0.00 0.00 18.64 - 48 0 0 -
12JUN26 750.00 P 21.50 23.00 20.50 23.41 - 48 6 6 -
12JUN26 760.00 P 25.46 28.00 25.46 28.82 - 48 5 4 -
12JUN26 770.00 P 0.00 0.00 0.00 34.84 - 49 0 0 -
12JUN26 780.00 P 0.00 0.00 0.00 40.22 - 47 0 0 -
12JUN26 790.00 P 0.00 0.00 0.00 47.25 - 47 0 0 -
12JUN26 800.00 P 0.00 0.00 0.00 54.84 - 47 0 0 -
12JUN26 810.00 P 0.00 0.00 0.00 62.82 - 47 0 0 -
12JUN26 820.00 P 0.00 0.00 0.00 71.17 - 47 0 0 -
12JUN26 830.00 P 0.00 0.00 0.00 79.90 - 47 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 117 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 115 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 113 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 111 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 109 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 105 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 100 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 98 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 94 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 91 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 88 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 85 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 82 0 370 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 79 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 76 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 73 0 546 0
29JUN26 390.00 P 0.15 0.15 0.15 0.01 0.00 71 13 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 68 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 65 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 63 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 61 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,563 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,079 0
29JUN26 490.00 P 0.26 0.27 0.26 0.01 0.00 47 4 672 +4
29JUN26 500.00 P 0.29 0.30 0.28 0.01 0.00 45 8 312 0
29JUN26 510.00 P 0.32 0.34 0.32 0.01 -0.01 43 8 1,728 +8
29JUN26 520.00 P 0.32 0.32 0.32 0.02 -0.01 43 1 70 +1
29JUN26 530.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 89 0
29JUN26 540.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 1,608 0
29JUN26 550.00 P 0.65 0.65 0.65 0.11 -0.05 44 3 942 -3
29JUN26 560.00 P 0.00 0.00 0.00 0.18 -0.08 44 0 529 0
29JUN26 570.00 P 0.00 0.00 0.00 0.29 -0.10 44 0 1,192 0
29JUN26 580.00 P 0.00 0.00 0.00 0.44 -0.15 44 0 372 0
29JUN26 590.00 P 0.00 0.00 0.00 0.64 -0.24 44 0 314 0
29JUN26 600.00 P 1.48 1.99 1.48 0.95 -0.34 44 3 2,010 0
29JUN26 610.00 P 2.00 2.00 1.46 1.36 -0.38 44 42 419 +40
29JUN26 620.00 P 1.80 2.68 1.80 1.85 -0.65 44 11 364 -10
29JUN26 630.00 P 2.95 3.34 2.50 2.66 -0.70 44 39 910 -26
29JUN26 640.00 P 3.45 3.45 2.94 3.42 -1.01 43 69 1,617 +6
29JUN26 650.00 P 4.04 4.04 3.95 4.38 -1.45 43 19 794 +2
29JUN26 660.00 P 4.84 5.90 4.84 5.76 -1.66 43 72 1,457 -12
29JUN26 670.00 P 7.45 7.80 6.55 7.34 -2.10 43 54 419 0
29JUN26 680.00 P 8.07 9.50 7.66 9.24 -2.54 43 113 241 +66
29JUN26 690.00 P 10.70 11.40 10.09 11.53 -2.89 43 113 271 -25
29JUN26 700.00 P 10.99 13.52 10.99 14.02 -3.64 43 79 132 +44
29JUN26 710.00 P 13.00 16.50 13.00 17.29 -3.81 43 46 131 +33
29JUN26 720.00 P 17.05 21.00 17.05 21.00 -4.21 43 65 73 +25
29JUN26 730.00 P 22.70 25.90 20.88 25.87 -3.75 45 57 636 -1
29JUN26 740.00 P 24.28 30.26 24.05 30.00 -4.54 44 111 372 +61
29JUN26 750.00 P 32.00 35.00 32.00 35.30 -4.62 45 25 33 +16
29JUN26 760.00 P 33.00 41.99 33.00 40.77 -4.89 45 102 86 +86
29JUN26 770.00 P 44.22 44.40 44.22 46.51 -3.94 45 30 30 +30
29JUN26 780.00 P 0.00 0.00 0.00 52.89 -3.92 46 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 57.71 -6.03 44 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 64.70 -6.13 44 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 71.80 -6.66 44 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 79.47 -6.73 44 0 0 0
29JUN26 830.00 P 85.00 85.00 85.00 87.22 -7.19 44 1 1 +1
29JUN26 840.00 P 0.00 0.00 0.00 95.46 -7.26 44 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 103.77 -7.63 44 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 112.47 -11.31 44 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 121.25 -11.85 44 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 130.30 -12.23 44 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 143.63 -8.49 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 153.23 -8.62 55 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 13 0
30JUL26 450.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.11 -0.04 44 0 20 0
30JUL26 480.00 P 0.00 0.00 0.00 0.17 -0.05 44 0 50 0
30JUL26 490.00 P 0.00 0.00 0.00 0.24 -0.08 44 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 0.36 -0.09 44 0 45 0
30JUL26 510.00 P 0.00 0.00 0.00 0.48 -0.15 44 0 120 0
30JUL26 520.00 P 1.70 1.80 1.70 0.69 -0.15 44 13 30 +13
30JUL26 530.00 P 1.99 1.99 1.99 0.92 -0.24 44 1 96 0
30JUL26 540.00 P 0.00 0.00 0.00 1.25 -0.25 44 0 51 0
30JUL26 550.00 P 0.00 0.00 0.00 1.62 -0.38 44 0 98 0
30JUL26 560.00 P 0.00 0.00 0.00 2.13 -0.40 44 0 513 0
30JUL26 570.00 P 3.99 3.99 3.99 2.71 -0.67 44 1 2,335 -1
30JUL26 580.00 P 4.00 4.20 4.00 3.46 -0.59 44 3 165 0
30JUL26 590.00 P 6.48 6.48 6.48 4.30 -0.83 44 1 980 -1
30JUL26 600.00 P 5.80 5.80 5.80 5.38 -0.83 44 1 601 -1
30JUL26 610.00 P 0.00 0.00 0.00 6.51 -1.41 44 0 815 0
30JUL26 620.00 P 0.00 0.00 0.00 8.01 -1.45 44 0 156 0
30JUL26 630.00 P 0.00 0.00 0.00 9.80 -1.61 44 0 112 0
30JUL26 640.00 P 11.51 11.51 11.51 11.65 -1.83 44 1 243 0
30JUL26 650.00 P 13.00 13.82 12.57 13.35 -2.52 43 3 158 +1
30JUL26 660.00 P 15.19 15.19 15.19 16.24 -2.33 44 1 101 0
30JUL26 670.00 P 0.00 0.00 0.00 19.02 -2.35 44 0 83 0
30JUL26 680.00 P 22.05 22.05 20.00 21.85 -2.93 44 32 93 +1
30JUL26 690.00 P 0.00 0.00 0.00 25.17 -3.03 44 0 119 0
30JUL26 700.00 P 28.10 30.00 27.10 28.83 -3.33 45 24 138 -17
30JUL26 710.00 P 0.00 0.00 0.00 32.88 -3.47 45 0 150 0
30JUL26 720.00 P 36.82 36.82 33.63 37.07 -3.62 45 25 58 +13
30JUL26 730.00 P 38.03 42.63 38.03 41.51 -4.18 45 21 25 +20
30JUL26 740.00 P 47.08 47.08 44.63 46.51 -4.19 45 20 21 +20
30JUL26 750.00 P 47.08 47.08 47.08 51.52 -4.65 45 15 105 +6
30JUL26 760.00 P 0.00 0.00 0.00 57.08 -4.92 45 0 52 0
30JUL26 770.00 P 59.61 59.61 59.61 62.90 -4.94 45 14 84 +14
30JUL26 780.00 P 63.73 63.73 63.73 68.75 -3.42 45 15 15 +15
30JUL26 790.00 P 0.00 0.00 0.00 75.31 -3.29 46 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 79.55 -5.53 44 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 86.08 -6.14 44 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 93.22 -6.15 44 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 100.38 -9.45 44 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 107.67 -10.18 44 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 115.46 -10.43 44 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 123.27 -10.74 44 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 135.11 -7.50 48 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 143.71 -7.51 48 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 152.32 -7.55 49 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 160.97 -7.96 49 0 0 0
28AUG26 520.00 P 3.50 3.50 3.50 2.27 -0.38 43 1 275 0
28AUG26 530.00 P 0.00 0.00 0.00 2.79 -0.43 43 0 40 0
28AUG26 540.00 P 0.00 0.00 0.00 3.52 -0.47 43 0 7 0
28AUG26 550.00 P 0.00 0.00 0.00 4.29 -0.54 43 0 42 0
28AUG26 560.00 P 7.00 7.00 7.00 5.23 -0.70 43 1 123 0
28AUG26 570.00 P 0.00 0.00 0.00 6.53 -0.50 44 0 2,126 0
28AUG26 580.00 P 0.00 0.00 0.00 7.47 -0.99 43 0 975 0
28AUG26 590.00 P 0.00 0.00 0.00 9.00 -0.99 43 0 223 0
28AUG26 600.00 P 11.00 11.30 9.64 10.53 -1.12 43 9 710 +9
28AUG26 610.00 P 13.00 13.00 13.00 12.33 -1.37 43 1 282 0
28AUG26 620.00 P 0.00 0.00 0.00 14.38 -1.37 43 0 218 0
28AUG26 630.00 P 17.00 17.00 17.00 16.43 -1.75 43 3 310 0
28AUG26 640.00 P 0.00 0.00 0.00 19.01 -1.83 43 0 316 0
28AUG26 650.00 P 21.00 21.00 16.69 21.67 -1.83 43 2 38 +1
28AUG26 660.00 P 0.00 0.00 0.00 24.39 -3.18 43 0 27 0
28AUG26 670.00 P 0.00 0.00 0.00 28.46 -2.57 44 0 58 0
28AUG26 680.00 P 30.03 30.03 30.03 32.03 -2.47 44 1 98 +1
28AUG26 690.00 P 0.00 0.00 0.00 35.64 -3.08 44 0 547 0
28AUG26 700.00 P 35.94 35.94 35.94 39.55 -3.40 44 15 66 -15
28AUG26 710.00 P 0.00 0.00 0.00 43.86 -3.34 44 0 200 0
28AUG26 720.00 P 0.00 0.00 0.00 48.47 -3.77 44 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 53.41 -3.87 44 0 23 0
28AUG26 740.00 P 53.09 59.50 53.09 58.55 -3.78 45 16 15 +15
28AUG26 750.00 P 61.75 61.75 60.98 63.61 -4.48 45 8 12 +8
28AUG26 760.00 P 0.00 0.00 0.00 69.45 -4.49 45 0 16 0
28AUG26 770.00 P 0.00 0.00 0.00 75.31 -4.49 45 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 81.18 -4.97 45 0 0 0
28AUG26 790.00 P 81.90 81.90 81.90 87.58 -5.21 45 15 15 +15
28AUG26 800.00 P 0.00 0.00 0.00 91.48 -7.95 43 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 100.87 -5.37 45 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 107.71 -5.89 46 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 115.07 -5.90 46 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 122.45 -5.90 46 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 129.83 -6.32 46 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 137.63 -6.54 47 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 145.65 -6.54 47 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 153.67 -6.55 47 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 161.71 -7.05 47 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 170.07 -7.26 48 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 178.35 - 48 0 0 -
28AUG26 920.00 P 0.00 0.00 0.00 187.39 - 48 0 0 -
28AUG26 930.00 P 0.00 0.00 0.00 195.26 - 48 0 0 -
28AUG26 940.00 P 0.00 0.00 0.00 204.57 - 49 0 0 -
28AUG26 950.00 P 0.00 0.00 0.00 214.04 - 50 0 0 -
28AUG26 960.00 P 0.00 0.00 0.00 223.08 - 50 0 0 -
28AUG26 970.00 P 0.00 0.00 0.00 231.69 - 50 0 0 -
28AUG26 980.00 P 0.00 0.00 0.00 241.49 - 51 0 0 -
28AUG26 990.00 P 0.00 0.00 0.00 250.90 - 52 0 0 -
28AUG26 1,000.00 P 0.00 0.00 0.00 260.31 - 53 0 0 -
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 269 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.08 -0.05 43 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.12 -0.05 43 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.16 -0.09 43 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.24 -0.10 43 0 373 0
29SEP26 410.00 P 0.00 0.00 0.00 0.32 -0.15 43 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 0.45 -0.15 43 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.58 -0.24 43 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 0.79 -0.25 43 0 1,563 0
29SEP26 450.00 P 3.10 3.10 3.10 1.00 -0.36 43 1 3,383 0
29SEP26 460.00 P 0.00 0.00 0.00 1.31 -0.40 43 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 1.65 -0.49 43 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 2.06 -0.62 43 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 2.59 -0.63 43 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 3.12 -0.88 43 0 389 0
29SEP26 510.00 P 0.00 0.00 0.00 3.87 -0.92 43 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 4.66 -1.23 43 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 5.53 -1.32 43 0 129 0
29SEP26 540.00 P 7.51 7.80 7.51 6.66 -1.56 43 6 601 0
29SEP26 550.00 P 10.01 10.01 10.01 7.78 -1.61 43 1 73 -1
29SEP26 560.00 P 0.00 0.00 0.00 9.14 -1.81 43 0 261 0
29SEP26 570.00 P 0.00 0.00 0.00 10.70 -1.90 43 0 437 0
29SEP26 580.00 P 12.00 12.65 12.00 12.63 -2.29 44 6 606 0
29SEP26 590.00 P 14.50 14.50 14.50 14.17 -1.93 43 1 121 0
29SEP26 600.00 P 0.00 0.00 0.00 16.25 -1.87 43 0 1,325 0
29SEP26 610.00 P 0.00 0.00 0.00 18.34 -2.24 43 0 1,229 0
29SEP26 620.00 P 18.80 18.80 18.80 20.21 -3.52 43 2 191 0
29SEP26 630.00 P 0.00 0.00 0.00 23.54 -2.31 43 0 294 0
29SEP26 640.00 P 20.56 20.56 20.56 25.46 -3.39 43 1 524 0
29SEP26 650.00 P 0.00 0.00 0.00 29.31 -2.85 43 0 139 0
29SEP26 660.00 P 0.00 0.00 0.00 32.71 -2.76 43 0 90 0
29SEP26 670.00 P 0.00 0.00 0.00 36.11 -5.22 43 0 192 0
29SEP26 680.00 P 0.00 0.00 0.00 40.29 -3.03 44 0 154 0
29SEP26 690.00 P 0.00 0.00 0.00 44.34 -2.86 44 0 145 0
29SEP26 700.00 P 0.00 0.00 0.00 48.16 -3.62 43 0 557 0
29SEP26 710.00 P 0.00 0.00 0.00 53.17 -3.62 44 0 14 0
29SEP26 720.00 P 0.00 0.00 0.00 57.96 -3.93 44 0 6 0
29SEP26 730.00 P 62.00 62.00 62.00 62.99 -4.26 44 1 28 +1
29SEP26 740.00 P 0.00 0.00 0.00 68.17 -4.76 44 0 17 0
29SEP26 750.00 P 71.49 71.49 71.49 73.77 -6.48 45 24 140 +24
29SEP26 760.00 P 0.00 0.00 0.00 79.79 -6.39 45 0 15 0
29SEP26 770.00 P 0.00 0.00 0.00 85.70 -6.42 45 0 14 0
29SEP26 780.00 P 0.00 0.00 0.00 91.63 -6.46 45 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 97.67 -7.09 45 0 0 0
29SEP26 800.00 P 98.36 98.36 98.36 99.46 -12.01 42 15 15 +15
29SEP26 810.00 P 0.00 0.00 0.00 109.48 -8.72 44 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 116.01 -8.94 44 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 123.13 -9.14 45 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 130.36 -9.35 45 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 137.82 -9.33 45 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 146.29 -8.33 46 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 153.95 -8.44 46 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 161.75 -8.73 46 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 169.64 -8.92 46 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 177.85 -8.82 46 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 186.10 - 47 0 0 -
29SEP26 920.00 P 0.00 0.00 0.00 194.37 - 47 0 0 -
29SEP26 930.00 P 0.00 0.00 0.00 202.66 - 47 0 0 -
29SEP26 940.00 P 0.00 0.00 0.00 209.86 - 46 0 0 -
29SEP26 950.00 P 0.00 0.00 0.00 220.70 - 48 0 0 -
29SEP26 960.00 P 0.00 0.00 0.00 229.36 - 49 0 0 -
29SEP26 970.00 P 0.00 0.00 0.00 238.26 - 49 0 0 -
29SEP26 980.00 P 0.00 0.00 0.00 247.34 - 49 0 0 -
29SEP26 990.00 P 0.00 0.00 0.00 256.42 - 50 0 0 -
29SEP26 1,000.00 P 0.00 0.00 0.00 265.52 - 50 0 0 -
30DEC26 380.00 P 1.00 1.00 1.00 0.98 -0.08 42 1 389 0
30DEC26 390.00 P 0.00 0.00 0.00 1.21 -0.11 42 0 37 0
30DEC26 400.00 P 0.00 0.00 0.00 1.55 -0.13 42 0 1,501 0
30DEC26 410.00 P 0.00 0.00 0.00 1.91 -0.14 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 2.31 -0.23 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 2.87 -0.22 42 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 3.43 -0.22 42 0 216 0
30DEC26 450.00 P 0.00 0.00 0.00 4.09 -0.34 42 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 4.91 -0.34 42 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 5.73 -0.34 42 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 6.69 -0.52 42 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 7.85 -0.53 42 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 9.02 -0.53 42 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 10.28 -0.78 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 11.89 -0.77 42 0 67 0
30DEC26 530.00 P 0.00 0.00 0.00 13.50 -0.77 42 0 81 0
30DEC26 540.00 P 16.10 16.10 16.10 15.12 -0.98 42 6 168 -6
30DEC26 550.00 P 0.00 0.00 0.00 17.15 -1.09 42 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 19.29 -1.10 42 0 160 0
30DEC26 570.00 P 21.00 22.10 21.00 21.44 -1.78 42 2 332 0
30DEC26 580.00 P 23.40 23.40 23.40 23.70 -2.26 42 2 91 0
30DEC26 590.00 P 28.00 28.00 28.00 26.47 -2.34 42 1 134 -1
30DEC26 600.00 P 0.00 0.00 0.00 28.50 -2.90 42 0 2,029 0
30DEC26 610.00 P 0.00 0.00 0.00 32.02 -2.53 42 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 35.01 -3.10 42 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 38.48 -3.02 42 0 71 0
30DEC26 640.00 P 42.52 42.52 42.52 41.96 -3.21 42 6 448 0
30DEC26 650.00 P 45.00 45.00 45.00 45.45 -3.30 42 1 302 -1
30DEC26 660.00 P 0.00 0.00 0.00 49.06 -4.11 42 0 250 0
30DEC26 670.00 P 0.00 0.00 0.00 51.70 -3.19 41 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 55.81 -6.10 41 0 28 0
30DEC26 690.00 P 0.00 0.00 0.00 59.93 -6.37 41 0 52 0
30DEC26 700.00 P 0.00 0.00 0.00 65.96 -5.17 42 0 16 0
30DEC26 710.00 P 0.00 0.00 0.00 72.32 -3.99 43 0 1 0
30DEC26 720.00 P 76.00 76.50 76.00 77.38 -0.89 43 2 12 +2
30DEC26 730.00 P 0.00 0.00 0.00 79.47 -5.84 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 84.41 -6.18 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 89.41 -8.44 41 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 99.77 -4.07 43 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 105.76 -4.09 43 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 111.84 -4.04 44 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 117.87 -4.08 44 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 123.95 -4.73 44 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 130.70 -4.76 44 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 133.48 -8.78 42 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 142.88 -6.20 43 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 150.43 -5.50 44 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 153.36 -9.85 42 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 165.22 -5.50 44 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 172.73 -5.51 44 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 175.01 -10.77 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 187.80 -5.54 45 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 195.36 -5.60 45 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 197.06 - 42 0 0 -
30DEC26 920.00 P 0.00 0.00 0.00 211.05 - 45 0 0 -
30DEC26 930.00 P 0.00 0.00 0.00 212.83 - 42 0 0 -
30DEC26 940.00 P 0.00 0.00 0.00 220.77 - 42 0 0 -
30DEC26 950.00 P 0.00 0.00 0.00 228.72 - 42 0 0 -
30DEC26 960.00 P 0.00 0.00 0.00 236.70 - 42 0 0 -
30DEC26 970.00 P 0.00 0.00 0.00 244.71 - 42 0 0 -
30DEC26 980.00 P 0.00 0.00 0.00 253.06 - 42 0 0 -
30DEC26 990.00 P 0.00 0.00 0.00 261.52 - 42 0 0 -
30DEC26 1,000.00 P 0.00 0.00 0.00 269.99 - 42 0 0 -
30MAR27 390.00 P 0.00 0.00 0.00 2.98 -0.12 41 0 179 0
30MAR27 400.00 P 5.60 5.60 5.60 3.55 -0.23 41 4 194 +4
30MAR27 410.00 P 0.00 0.00 0.00 4.14 -0.22 41 0 6 0
30MAR27 420.00 P 0.00 0.00 0.00 4.98 -0.21 41 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 5.82 -0.21 41 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 6.67 -0.29 41 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 7.81 -0.34 41 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 9.00 -0.34 41 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 10.20 -0.34 41 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 11.57 -0.89 41 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 13.21 -0.52 41 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 14.85 -0.98 41 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 16.50 -0.60 41 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 18.50 -0.77 41 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 20.68 -0.77 41 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 22.86 -0.77 41 0 34 0
30MAR27 550.00 P 0.00 0.00 0.00 25.06 -1.65 41 0 31 0
30MAR27 560.00 P 0.00 0.00 0.00 27.63 -1.97 41 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 30.45 -2.04 41 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 33.26 -2.13 41 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 36.09 -2.23 41 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 39.11 -2.74 41 0 324 0
30MAR27 610.00 P 0.00 0.00 0.00 42.63 -2.36 41 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 46.15 -2.34 41 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 48.78 -3.49 41 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 53.24 -3.01 41 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 57.20 -3.13 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 61.49 -3.94 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 65.78 -4.07 41 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 71.09 -3.20 42 0 61 0
30MAR27 690.00 P 75.50 75.50 75.50 75.97 -3.01 42 1 12 +1
30MAR27 700.00 P 81.95 81.95 81.95 81.49 -2.71 42 1 2 -1
30MAR27 710.00 P 0.00 0.00 0.00 86.72 -2.71 42 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 90.57 -0.09 42 0 22 0
30MAR27 730.00 P 95.00 95.25 95.00 91.55 -3.63 40 2 2 +1
30MAR27 740.00 P 0.00 0.00 0.00 101.53 -3.71 42 0 30 0
30MAR27 750.00 P 0.00 0.00 0.00 101.54 -9.67 40 0 3 0
30MAR27 760.00 P 110.80 110.80 110.80 113.63 -3.62 42 3 3 +3
30MAR27 770.00 P 0.00 0.00 0.00 119.26 -4.05 42 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 125.59 -3.79 42 0 15 0
30MAR27 790.00 P 0.00 0.00 0.00 131.99 -3.49 42 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 138.16 -3.55 43 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 140.18 -8.35 41 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 151.21 -4.15 43 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 158.05 -4.16 43 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 160.10 -8.97 41 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 166.77 -9.20 41 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 173.47 -9.44 41 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 180.21 -10.17 41 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 187.40 -10.54 41 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 194.74 -10.77 41 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 202.09 -11.01 41 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 60.14 -4.36 41 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 64.36 -4.60 41 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 68.70 -4.74 41 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 73.05 -4.87 41 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 77.41 -5.02 41 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 84.24 -2.76 42 0 0 0
29JUN27 690.00 P 91.58 91.58 85.55 88.93 -3.34 42 3 1 +1
29JUN27 700.00 P 96.56 96.56 96.56 94.21 -3.34 42 1 1 +1
29JUN27 710.00 P 100.00 100.00 100.00 99.50 -3.35 42 1 1 +1
29JUN27 720.00 P 0.00 0.00 0.00 104.80 -3.36 42 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 110.12 -3.38 42 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 115.46 -3.43 42 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 120.87 -4.04 42 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 126.95 -4.06 42 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 133.05 -4.07 42 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 139.16 -4.09 42 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 145.30 -4.10 42 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 147.04 -8.55 41 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 153.04 -8.94 41 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 159.27 - 41 0 0 -
29JUN27 830.00 P 0.00 0.00 0.00 165.95 - 41 0 0 -
TOTAL PUT 2,956 84,064 +934
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$ 4.31
29JUN26 3.30 C 0.00 0.00 0.00 1.04 +0.02 67 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.94 +0.03 61 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.84 +0.03 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.74 +0.03 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.64 +0.03 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.33 +0.03 21 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.24 +0.02 20 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 +0.02 18 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 +0.02 19 0 36 0
29JUN26 4.40 C 0.08 0.09 0.08 0.06 +0.01 19 70 110 +70
29JUN26 4.50 C 0.05 0.05 0.05 0.03 +0.01 19 400 533 +400
29JUN26 4.60 C 0.03 0.03 0.02 0.02 +0.01 21 455 821 +400
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 392 0
29JUN26 4.80 C 0.01 0.01 0.01 0.01 0.00 25 7 307 +7
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 33 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 50 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 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.04 +0.02 50 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.94 +0.03 46 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.84 +0.03 41 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.74 +0.03 37 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.64 +0.03 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.54 +0.03 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.18 +0.01 18 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.12 +0.01 18 0 120 0
30JUL26 4.40 C 0.00 0.00 0.00 0.08 +0.01 18 0 8 0
30JUL26 4.50 C 0.00 0.00 0.00 0.05 0.00 18 0 462 0
30JUL26 4.60 C 0.00 0.00 0.00 0.03 0.00 19 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.02 0.00 20 0 140 0
30JUL26 4.80 C 0.02 0.02 0.02 0.01 0.00 19 100 20 -100
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 24 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 36 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 1.04 +0.02 44 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.94 +0.03 40 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.84 +0.03 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.74 +0.03 32 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.64 +0.03 29 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.44 +0.02 21 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.27 +0.01 19 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.20 +0.01 19 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.15 +0.01 19 0 31 0
28AUG26 4.40 C 0.00 0.00 0.00 0.10 0.00 18 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.07 0.00 19 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.05 0.00 19 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 1.04 +0.02 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 +0.03 35 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 +0.04 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.74 +0.03 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.64 +0.03 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.55 +0.03 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 +0.03 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 +0.03 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 +0.02 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 +0.02 20 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.02 20 0 1,030 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 +0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 0.00 20 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 0.00 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 0.00 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 1.04 +0.02 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.94 +0.03 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.85 +0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.65 +0.03 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 +0.03 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.43 +0.03 21 0 60 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 +0.02 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 +0.02 20 0 0 0
30DEC26 4.30 C 0.29 0.29 0.29 0.26 +0.02 20 30 30 +30
30DEC26 4.40 C 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 +0.01 20 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.01 21 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 21 0 503 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 21 0 1,748 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 3,150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.04 +0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.94 +0.02 22 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.85 +0.03 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.76 +0.03 20 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.67 +0.03 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.60 +0.01 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 +0.01 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 +0.02 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 +0.03 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 +0.02 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 +0.02 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 +0.02 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 +0.01 21 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 +0.01 21 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.04 +0.02 19 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.95 +0.03 18 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.86 +0.03 17 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.79 +0.02 19 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.71 +0.02 18 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.65 +0.03 19 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.58 +0.02 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.37 +0.01 20 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 +0.01 21 0 20 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 - 21 0 0 -
TOTAL CALL 1,062 23,021 +807
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 19 0 143 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.01 18 0 113 0
29JUN26 4.30 P 0.07 0.07 0.07 0.07 -0.02 16 10 544 +10
29JUN26 4.40 P 0.08 0.08 0.08 0.13 -0.03 17 2 179 +2
29JUN26 4.50 P 0.00 0.00 0.00 0.21 -0.03 18 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 -0.04 0 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.39 -0.03 0 0 134 0
29JUN26 4.80 P 0.00 0.00 0.00 0.49 -0.03 0 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.59 -0.03 0 0 141 0
29JUN26 5.00 P 0.00 0.00 0.00 0.69 -0.03 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.69 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.94 -0.03 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 -0.02 17 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 -0.02 17 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.15 -0.02 16 0 50 0
30JUL26 4.40 P 0.00 0.00 0.00 0.22 -0.02 17 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.31 -0.01 20 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.37 -0.03 12 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.46 -0.03 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.55 -0.04 0 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.66 -0.02 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.76 -0.02 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 31 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 -0.01 19 0 30 0
28AUG26 4.20 P 0.00 0.00 0.00 0.14 -0.01 19 0 10 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 -0.03 17 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.24 -0.03 17 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.31 -0.03 17 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.39 -0.03 16 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 -0.04 13 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 -0.03 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 18 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 3.80 P 0.03 0.03 0.03 0.04 0.00 20 10 310 +10
29SEP26 3.90 P 0.00 0.00 0.00 0.06 0.00 19 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29SEP26 4.20 P 0.14 0.14 0.14 0.16 -0.01 19 10 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 -0.01 18 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 -0.02 18 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 -0.02 17 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 -0.02 18 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 -0.03 17 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 -0.03 14 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.67 -0.03 16 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 -0.03 0 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.00 -0.04 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.25 -0.04 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 -0.03 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.75 -0.03 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.69 -0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 -0.01 20 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 0.00 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 -0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 -0.01 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 0.00 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 -0.01 22 0 485 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.01 21 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.01 22 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.01 22 0 40 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 -0.02 22 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 -0.02 22 0 130 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 -0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 -0.02 23 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 -0.02 24 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.82 -0.03 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 -0.03 26 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.30 -0.03 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.54 -0.04 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.79 -0.03 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.03 -0.02 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.27 -0.04 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.52 -0.04 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.76 -0.04 31 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.01 -0.02 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.25 -0.04 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 0.00 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 0.00 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 0.00 21 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.19 0.00 21 0 31 0
30MAR27 4.10 P 0.00 0.00 0.00 0.23 -0.01 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 -0.01 21 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 -0.01 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 -0.01 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 -0.01 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.52 -0.02 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.60 -0.01 22 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 -0.02 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 -0.02 23 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 -0.02 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 -0.03 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.55 -0.03 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.79 -0.03 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.03 -0.04 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.27 -0.04 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.52 -0.04 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.77 -0.03 35 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.01 -0.03 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.26 -0.03 34 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN27 3.70 P 0.12 0.12 0.12 0.12 -0.01 21 10 10 +10
29JUN27 3.80 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.42 -0.02 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.55 -0.02 21 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.63 -0.02 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.70 -0.02 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.78 -0.02 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.86 -0.02 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.08 -0.03 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.32 - 25 0 0 -
TOTAL PUT 42 10,477 +32
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$ 13.54
29JUN26 6.25 C 0.00 0.00 0.00 7.32 +0.92 129 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.05 +0.90 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.80 +0.90 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.55 +0.89 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.30 +0.89 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.07 +0.91 99 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.81 +0.90 80 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.55 +0.89 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.31 +0.90 70 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.04 +0.88 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.82 +0.91 73 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.56 +0.90 55 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.31 +0.90 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.08 +0.92 66 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.81 +0.90 40 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.59 +0.93 61 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.07 +0.90 43 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.61 +0.91 50 0 612 0
29JUN26 11.50 C 0.00 0.00 0.00 2.13 +0.86 45 0 1,400 0
29JUN26 12.00 C 1.06 1.79 1.06 1.66 +0.78 40 122 1,047 0
29JUN26 12.50 C 0.72 1.29 0.72 1.23 +0.65 37 96 785 -12
29JUN26 13.00 C 0.90 0.90 0.90 0.88 +0.52 37 15 645 -15
29JUN26 13.50 C 0.35 0.70 0.33 0.63 +0.43 39 78 432 +10
29JUN26 14.00 C 0.20 0.51 0.20 0.43 +0.32 40 481 519 +292
29JUN26 14.50 C 0.29 0.32 0.29 0.27 +0.21 40 215 301 +154
29JUN26 15.00 C 0.20 0.25 0.18 0.16 +0.13 40 30 291 +26
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.08 40 0 45 0
29JUN26 16.00 C 0.04 0.12 0.04 0.05 +0.04 40 73 98 +37
29JUN26 16.50 C 0.07 0.07 0.07 0.03 +0.02 41 100 92 +61
29JUN26 17.00 C 0.05 0.05 0.05 0.02 +0.01 42 100 115 +45
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.82 +0.83 60 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.56 +0.82 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.31 +0.82 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.08 +0.83 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.81 +0.81 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.59 +0.84 50 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.12 +0.86 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.62 +0.88 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.13 +0.80 37 0 150 0
30JUL26 12.00 C 0.00 0.00 0.00 1.73 +0.74 38 0 144 0
30JUL26 12.50 C 0.00 0.00 0.00 1.38 +0.66 40 0 208 0
30JUL26 13.00 C 0.00 0.00 0.00 1.05 +0.56 39 0 194 0
30JUL26 13.50 C 0.78 0.88 0.78 0.82 +0.50 40 25 152 +5
30JUL26 14.00 C 0.38 0.53 0.38 0.62 +0.41 40 4 153 +3
30JUL26 14.50 C 0.32 0.55 0.32 0.45 +0.32 40 167 216 +98
30JUL26 15.00 C 0.00 0.00 0.00 0.32 +0.24 40 0 95 0
30JUL26 15.50 C 0.29 0.29 0.29 0.23 +0.18 40 15 51 -9
30JUL26 16.00 C 0.11 0.25 0.11 0.16 +0.13 40 144 229 +61
30JUL26 16.50 C 0.00 0.00 0.00 0.11 +0.09 40 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.08 +0.07 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 +0.04 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.82 +0.83 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.56 +0.82 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.31 +0.82 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.08 +0.83 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.81 +0.80 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.59 +0.82 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.12 +0.82 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.62 +0.77 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.17 +0.74 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.83 +0.70 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.52 +0.64 39 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 1.21 +0.55 38 0 126 0
28AUG26 13.50 C 0.00 0.00 0.00 1.00 +0.51 40 0 15 0
28AUG26 14.00 C 0.70 0.79 0.70 0.80 +0.45 40 31 31 +1
28AUG26 14.50 C 0.00 0.00 0.00 0.62 +0.37 40 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.48 +0.30 40 0 50 0
28AUG26 15.50 C 0.00 0.00 0.00 0.36 +0.24 39 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.28 +0.19 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.21 +0.15 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.16 +0.12 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.11 +0.08 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.09 +0.07 40 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.06 +0.05 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.55 +0.89 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.31 +0.90 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.07 +0.91 63 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.81 +0.83 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.56 +0.90 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.32 +0.91 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.06 +0.82 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.82 +0.83 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.56 +0.82 36 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.31 +0.82 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.08 +0.81 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.81 +0.80 0 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.59 +0.82 39 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 3.12 +0.82 37 0 33 0
29SEP26 11.00 C 2.00 2.00 2.00 2.65 +0.75 35 2 23 -2
29SEP26 11.50 C 1.58 1.58 1.58 2.29 +0.71 37 1 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.91 +0.66 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.62 +0.61 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 1.35 +0.54 37 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.12 +0.47 38 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.93 +0.41 38 0 78 0
29SEP26 14.50 C 0.51 0.51 0.51 0.77 +0.36 39 20 158 +20
29SEP26 15.00 C 0.49 0.49 0.49 0.64 +0.33 39 8 150 0
29SEP26 15.50 C 0.41 0.41 0.41 0.52 +0.28 39 6 15 0
29SEP26 16.00 C 0.34 0.34 0.34 0.41 +0.23 39 15 75 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.33 +0.20 39 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 +0.16 39 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 +0.12 39 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 +0.10 39 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 +0.09 40 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 +0.07 39 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.06 40 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.81 +0.83 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.56 +0.90 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.32 +0.90 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.07 +0.83 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.82 +0.81 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.56 +0.79 29 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.31 +0.77 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.08 +0.77 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.89 +0.80 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.67 +0.78 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.26 +0.80 35 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.88 +0.76 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.53 +0.70 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.22 +0.65 35 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.94 +0.60 36 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.69 +0.56 36 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.47 +0.50 36 0 24 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 +0.43 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 +0.40 37 0 12 0
30DEC26 15.00 C 0.93 0.93 0.93 0.97 +0.38 37 6 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.83 +0.34 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 +0.31 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 +0.28 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 +0.25 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 +0.22 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 +0.19 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 +0.16 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.14 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.12 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.85 +0.82 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.63 +0.80 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.47 +0.84 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.19 +0.75 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.00 +0.79 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.80 +0.75 33 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.46 +0.75 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.10 +0.74 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.79 +0.68 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.49 +0.66 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.23 +0.64 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.97 +0.57 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.77 +0.55 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.57 +0.49 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.40 +0.45 36 0 5 0
30MAR27 15.00 C 1.20 1.20 1.20 1.25 +0.42 36 10 10 +10
30MAR27 15.50 C 0.00 0.00 0.00 1.10 +0.38 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.00 +0.39 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.88 +0.35 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 +0.32 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 +0.28 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.59 +0.26 37 0 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.51 +0.23 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 +0.21 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 +0.19 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.82 +0.83 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.62 +0.82 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.43 +0.80 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.24 +0.79 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.06 +0.78 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.71 +0.75 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.39 +0.72 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.08 +0.69 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.80 +0.72 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.47 +0.62 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.23 +0.57 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.02 +0.55 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.84 +0.52 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.66 +0.48 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.50 +0.42 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.36 +0.40 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.25 +0.39 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.13 +0.38 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.01 +0.36 37 0 0 0
TOTAL CALL 1,764 14,937 +800
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 181 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 900 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.05 39 0 6,471 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.12 39 0 1,838 0
29JUN26 12.50 P 0.30 0.30 0.17 0.19 -0.22 39 270 991 -232
29JUN26 13.00 P 0.53 0.53 0.31 0.33 -0.36 38 77 528 -15
29JUN26 13.50 P 0.81 0.82 0.50 0.56 -0.47 39 35 229 +1
29JUN26 14.00 P 0.83 0.87 0.83 0.86 -0.58 40 30 247 +30
29JUN26 14.50 P 0.00 0.00 0.00 1.23 -0.66 42 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 1.64 -0.77 44 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.07 -0.82 45 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 2.51 -0.87 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.06 -0.81 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.56 -0.86 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.01 -0.85 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.46 -0.90 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.97 -0.89 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.46 -0.90 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.96 -0.90 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 65 0
30JUL26 11.00 P 0.00 0.00 0.00 0.11 -0.05 40 0 52 0
30JUL26 11.50 P 0.16 0.16 0.14 0.19 -0.09 39 342 317 -45
30JUL26 12.00 P 0.26 0.27 0.26 0.30 -0.16 39 544 235 -452
30JUL26 12.50 P 0.46 0.46 0.41 0.46 -0.24 39 90 505 +45
30JUL26 13.00 P 0.90 0.90 0.63 0.67 -0.33 39 31 77 0
30JUL26 13.50 P 0.90 0.96 0.89 0.93 -0.45 39 48 250 -18
30JUL26 14.00 P 1.23 1.25 1.23 1.24 -0.52 39 75 306 -45
30JUL26 14.50 P 0.00 0.00 0.00 1.62 -0.56 41 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 1.93 -0.68 37 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 2.45 -0.63 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.90 -0.65 46 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.28 -0.78 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.77 -0.73 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.20 -0.79 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.78 -0.70 53 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.14 -0.83 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.65 -0.88 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.11 -0.05 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.19 -0.08 39 0 97 0
28AUG26 11.50 P 0.32 0.32 0.25 0.29 -0.13 38 20 203 +4
28AUG26 12.00 P 0.00 0.00 0.00 0.43 -0.18 38 0 435 0
28AUG26 12.50 P 0.00 0.00 0.00 0.60 -0.25 38 0 299 0
28AUG26 13.00 P 0.81 0.81 0.81 0.82 -0.35 38 15 145 0
28AUG26 13.50 P 1.06 1.06 1.06 1.08 -0.42 38 30 45 +30
28AUG26 14.00 P 1.40 1.40 1.34 1.41 -0.48 39 43 43 +43
28AUG26 14.50 P 0.00 0.00 0.00 1.75 -0.55 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.16 -0.57 42 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 2.56 -0.60 42 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.99 -0.63 44 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.41 -0.66 43 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.79 -0.77 39 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.35 -0.66 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.79 -0.73 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.27 -0.71 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.75 -0.78 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 40 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 30 0
29SEP26 9.75 P 0.12 0.12 0.12 0.10 -0.03 40 15 15 +5
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.05 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.07 39 0 90 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 -0.11 39 0 64 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 -0.15 39 0 55 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 -0.21 39 0 63 0
29SEP26 12.50 P 0.00 0.00 0.00 0.78 -0.27 39 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.02 -0.33 40 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 1.29 -0.42 40 2,750 5,357 +2,750
29SEP26 14.00 P 0.00 0.00 0.00 1.60 -0.48 40 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 1.93 -0.55 41 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 -0.60 41 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 2.69 -0.65 42 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.10 -0.70 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.53 -0.75 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.98 -0.75 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.44 -0.76 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.92 -0.76 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.39 -0.71 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.85 -0.80 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.36 -0.71 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.06 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.07 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 -0.07 38 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 -0.10 37 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.49 -0.13 37 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 -0.17 37 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.85 -0.21 38 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.06 -0.27 38 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.31 -0.33 38 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.58 -0.39 38 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.88 -0.45 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.21 -0.49 39 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.52 -0.58 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.93 -0.58 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.32 -0.63 40 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.73 -0.63 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.15 -0.70 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.59 -0.72 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.04 -0.73 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.50 -0.74 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.96 -0.70 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.41 -0.75 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 -0.04 36 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 -0.05 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 -0.06 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.28 -0.06 37 0 7 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 -0.07 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 -0.08 36 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.49 -0.12 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.65 -0.15 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.83 -0.17 37 0 19 0
30MAR27 12.00 P 0.00 0.00 0.00 1.03 -0.24 37 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 1.25 -0.27 37 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.50 -0.33 37 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.79 -0.36 37 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.08 -0.41 37 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.41 -0.46 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.76 -0.50 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.13 -0.53 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.51 -0.56 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.90 -0.59 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.31 -0.58 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.73 -0.60 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.16 -0.62 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.59 -0.65 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.04 -0.62 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.49 -0.67 41 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.28 -0.08 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.33 -0.08 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.38 -0.10 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.44 -0.11 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.51 -0.11 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.65 -0.14 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.81 -0.17 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.00 -0.21 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.21 -0.20 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.43 -0.33 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.70 -0.36 36 0 0 0
29JUN27 13.50 P 2.02 2.02 2.02 1.97 -0.35 36 10 10 +10
29JUN27 14.00 P 0.00 0.00 0.00 2.28 -0.38 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.61 -0.41 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.95 -0.45 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.31 -0.40 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.69 -0.42 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.07 -0.45 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.47 -0.47 39 0 0 0
TOTAL PUT 4,425 24,715 +2,111
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.07
29JUN26 0.55 C 0.00 0.00 0.00 0.53 +0.03 157 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.48 +0.03 139 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.43 +0.03 122 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.38 +0.03 107 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.33 +0.03 92 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.28 +0.03 78 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.23 +0.03 65 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.18 +0.02 53 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29JUN26 1.05 C 0.06 0.06 0.06 0.06 +0.01 41 2 18 0
29JUN26 1.10 C 0.03 0.03 0.03 0.03 0.00 35 16 177 +16
29JUN26 1.15 C 0.00 0.00 0.00 0.02 0.00 40 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 39 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 48 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 57 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 64 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 84 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 106 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 125 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.48 +0.03 113 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.43 +0.03 100 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.38 +0.03 87 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.33 +0.03 76 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.28 +0.03 65 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.23 +0.03 54 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 2 0
30JUL26 1.05 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.05 +0.01 41 0 228 0
30JUL26 1.15 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.02 0.00 40 0 90 0
30JUL26 1.25 C 0.01 0.01 0.01 0.01 0.00 37 13 13 +13
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.48 +0.03 98 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.43 +0.03 86 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.38 +0.03 76 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.33 +0.03 66 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.28 +0.03 56 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.48 +0.03 86 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.43 +0.03 76 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.38 +0.03 67 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.33 +0.03 58 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.24 +0.03 50 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.08 +0.01 42 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.05 +0.01 42 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.03 +0.01 42 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.02 +0.01 40 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 73 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 0.48 +0.03 66 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.43 +0.03 58 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.38 +0.03 51 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.34 +0.03 51 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.25 +0.02 43 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.13 +0.01 40 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.11 +0.01 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.08 +0.01 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.07 +0.01 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.06 +0.01 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.05 +0.01 43 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.04 +0.01 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.03 +0.01 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.48 +0.03 55 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.39 +0.03 48 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.35 +0.03 47 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.11 +0.01 42 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.09 +0.01 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.08 +0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.06 +0.01 41 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.05 +0.01 40 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.48 +0.03 47 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.40 +0.03 46 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.36 +0.03 43 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29JUN27 1.10 C 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29JUN27 1.25 C 0.12 0.12 0.12 0.12 +0.01 42 30 30 +30
29JUN27 1.30 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
TOTAL CALL 61 2,715 +59
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 18 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 51 0 139 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 -0.02 37 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 -0.02 42 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.14 -0.02 42 0 61 0
29JUN26 1.25 P 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.24 -0.01 60 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.53 -0.02 0 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.73 -0.02 0 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 6 0
30JUL26 1.05 P 0.04 0.06 0.04 0.07 -0.01 39 20 23 +12
30JUL26 1.10 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.17 -0.02 35 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.36 -0.02 43 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.51 -0.02 55 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.11 -0.02 38 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.22 -0.02 35 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.36 -0.02 36 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.46 -0.02 43 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.51 -0.02 47 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 -0.02 37 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 -0.02 37 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 -0.02 35 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.19 -0.02 37 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.23 -0.02 37 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.27 -0.02 35 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.36 -0.03 32 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.41 -0.02 36 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.76 -0.02 54 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.81 -0.02 57 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.86 -0.02 59 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.91 -0.02 61 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.96 -0.01 63 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 -0.01 37 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 -0.01 38 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 -0.02 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 -0.02 38 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.18 -0.02 38 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.21 -0.03 36 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.33 -0.03 36 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.37 -0.03 34 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.51 -0.03 34 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.76 -0.02 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.81 -0.02 46 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 40 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 -0.01 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 -0.01 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 -0.02 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 -0.02 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 -0.02 38 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.23 -0.02 37 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.27 -0.02 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.35 -0.02 38 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.43 -0.02 37 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.47 -0.03 35 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.52 -0.02 37 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.61 -0.03 34 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.66 -0.02 36 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.11 -0.01 39 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN27 1.05 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.45 -0.02 40 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
TOTAL PUT 20 947 +12
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$ 3.18
29JUN26 1.80 C 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.28 +0.08 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.23 +0.08 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.88 +0.07 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.79 +0.08 55 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.69 +0.08 48 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.59 +0.08 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.50 +0.10 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.40 +0.08 36 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 +0.06 28 0 0 0
29JUN26 3.00 C 0.22 0.22 0.22 0.23 +0.07 33 1 1 -1
29JUN26 3.10 C 0.10 0.14 0.10 0.16 +0.06 32 13 64 +5
29JUN26 3.20 C 0.10 0.10 0.10 0.11 +0.05 33 6 107 +5
29JUN26 3.30 C 0.04 0.07 0.04 0.07 +0.03 33 46 76 +40
29JUN26 3.40 C 0.00 0.00 0.00 0.05 +0.02 35 0 28 0
29JUN26 3.50 C 0.03 0.03 0.03 0.03 +0.01 35 3 14 +2
29JUN26 3.60 C 0.00 0.00 0.00 0.02 +0.01 37 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.09 +0.08 43 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.99 +0.08 37 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.89 +0.08 30 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.79 +0.08 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.69 +0.08 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.61 +0.10 38 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.51 +0.09 32 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.42 +0.07 31 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.34 +0.07 31 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.27 +0.07 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.21 +0.06 31 0 30 0
30JUL26 3.20 C 0.00 0.00 0.00 0.16 +0.04 31 0 42 0
30JUL26 3.30 C 0.00 0.00 0.00 0.12 +0.04 32 0 2 0
30JUL26 3.40 C 0.06 0.07 0.06 0.09 +0.03 33 5 35 +5
30JUL26 3.50 C 0.07 0.07 0.07 0.06 +0.02 32 3 14 +3
30JUL26 3.60 C 0.00 0.00 0.00 0.04 +0.01 31 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 +0.01 32 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.09 +0.08 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.90 +0.08 35 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.80 +0.09 31 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.71 +0.09 33 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.62 +0.10 33 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.53 +0.09 32 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.45 +0.08 32 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.37 +0.07 31 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.30 +0.06 30 0 0 0
28AUG26 3.10 C 0.22 0.22 0.22 0.25 +0.06 32 3 33 +3
28AUG26 3.20 C 0.00 0.00 0.00 0.20 +0.05 32 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.16 +0.04 32 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 1 0
28AUG26 3.60 C 0.08 0.08 0.08 0.07 +0.02 32 1 3 +1
28AUG26 3.70 C 0.07 0.07 0.07 0.05 +0.01 31 2 3 +2
28AUG26 3.80 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.25 +0.08 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.20 +0.08 38 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.10 +0.08 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.00 +0.08 27 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.90 +0.08 21 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.82 +0.09 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.73 +0.09 34 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.64 +0.09 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.55 +0.08 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 +0.07 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 +0.07 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.33 +0.07 30 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 +0.05 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 +0.04 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 +0.04 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.14 +0.03 29 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 +0.02 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 +0.01 29 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
29SEP26 4.00 C 0.08 0.08 0.08 0.03 +0.01 30 8 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 +0.01 29 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.21 +0.08 18 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.12 +0.07 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.04 +0.09 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.94 +0.09 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.84 +0.07 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.77 +0.10 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.67 +0.08 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 +0.07 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.52 +0.07 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.45 +0.06 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 +0.05 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 +0.06 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 +0.05 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.26 +0.05 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 +0.05 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.05 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 +0.04 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 +0.03 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 +0.03 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 +0.02 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 +0.02 29 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 +0.02 29 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.14 +0.08 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.05 +0.08 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.96 +0.08 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 +0.07 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 +0.07 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 +0.07 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 +0.07 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 +0.06 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 +0.05 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 +0.05 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.40 +0.05 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.36 +0.05 29 0 606 0
30MAR27 3.30 C 0.31 0.31 0.31 0.31 +0.04 28 2 402 +2
30MAR27 3.40 C 0.00 0.00 0.00 0.27 +0.03 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 +0.03 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 +0.02 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 +0.02 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 +0.02 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 +0.01 28 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 +0.01 28 0 12 0
29JUN27 2.10 C 0.00 0.00 0.00 1.15 +0.07 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.06 +0.07 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.97 +0.06 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.89 +0.07 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.81 +0.06 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 +0.06 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 +0.06 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 +0.05 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 +0.06 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.44 +0.05 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.39 +0.05 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.35 +0.05 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 +0.04 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 +0.04 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 - 29 0 0 -
TOTAL CALL 93 5,131 +67
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 139 0
29JUN26 2.90 P 0.02 0.02 0.02 0.02 -0.01 32 1 139 0
29JUN26 3.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 99 0
29JUN26 3.10 P 0.07 0.07 0.07 0.07 -0.04 30 10 291 +10
29JUN26 3.20 P 0.00 0.00 0.00 0.12 -0.05 31 0 77 0
29JUN26 3.30 P 0.00 0.00 0.00 0.18 -0.06 31 0 15 0
29JUN26 3.40 P 0.27 0.27 0.27 0.26 -0.06 34 1 34 -1
29JUN26 3.50 P 0.00 0.00 0.00 0.35 -0.07 37 0 9 0
29JUN26 3.60 P 0.00 0.00 0.00 0.44 -0.07 39 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.54 -0.07 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.63 -0.08 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.72 -0.10 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.83 -0.07 53 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.43 -0.07 78 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.60 P 0.01 0.01 0.01 0.01 0.00 32 12 12 +12
30JUL26 2.70 P 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 -0.01 31 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.04 -0.02 28 0 19 0
30JUL26 3.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 48 0
30JUL26 3.10 P 0.11 0.12 0.11 0.11 -0.04 30 10 45 +6
30JUL26 3.20 P 0.16 0.16 0.16 0.16 -0.05 30 6 13 0
30JUL26 3.30 P 0.00 0.00 0.00 0.22 -0.05 30 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.29 -0.06 31 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.38 -0.06 34 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.46 -0.07 34 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.55 -0.07 36 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.64 -0.07 37 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.73 -0.09 36 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.83 -0.09 39 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.92 -0.10 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 -0.02 28 0 8 0
28AUG26 2.90 P 0.00 0.00 0.00 0.07 -0.02 30 0 14 0
28AUG26 3.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 13 0
28AUG26 3.10 P 0.00 0.00 0.00 0.14 -0.04 30 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.19 -0.05 30 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.25 -0.05 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.33 -0.05 33 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.40 -0.06 33 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.48 -0.06 33 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.57 -0.07 35 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.65 -0.08 34 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.74 -0.08 34 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.84 -0.09 37 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.93 -0.10 36 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.02 -0.10 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 -0.02 29 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 -0.01 31 0 13 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 -0.02 29 0 21 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 23 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 -0.04 28 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 -0.05 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 -0.05 29 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 -0.05 30 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.42 -0.05 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.49 -0.07 31 0 0 0
29SEP26 3.70 P 0.57 0.57 0.57 0.57 -0.07 31 1 1 -1
29SEP26 3.80 P 0.00 0.00 0.00 0.67 -0.07 34 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 -0.08 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 -0.09 33 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 -0.09 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 -0.08 38 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 -0.08 36 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.43 -0.07 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 -0.02 28 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.01 29 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 16 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 -0.03 29 0 101 0
30DEC26 3.20 P 0.28 0.28 0.28 0.27 -0.04 29 5 210 -5
30DEC26 3.30 P 0.00 0.00 0.00 0.33 -0.04 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 -0.05 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 -0.04 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 -0.05 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.62 -0.05 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.70 -0.06 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.79 -0.06 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.88 -0.06 33 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.97 -0.07 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.06 -0.07 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.15 -0.07 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.24 -0.07 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.34 -0.07 36 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.44 -0.07 37 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 -0.01 28 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 -0.01 29 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 -0.01 28 0 5 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 -0.02 28 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 -0.03 28 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 -0.03 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 -0.05 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 -0.05 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 -0.06 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 -0.06 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 -0.06 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.65 -0.05 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.73 -0.06 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.81 -0.07 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.89 -0.05 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.98 -0.07 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.08 -0.05 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.17 -0.06 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.25 -0.06 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.34 -0.07 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.44 -0.07 33 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.56 -0.05 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.63 -0.04 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 -0.04 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.78 -0.04 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.87 -0.05 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.95 - 28 0 0 -
TOTAL PUT 46 5,679 +21
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$ 28.56
29JUN26 9.75 C 0.00 0.00 0.00 18.83 +0.54 116 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 18.59 +0.55 146 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.08 +0.55 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.58 +0.54 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.08 +0.53 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.58 +0.55 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.08 +0.55 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.60 +0.56 116 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.10 +0.55 109 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.57 +0.52 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.10 +0.56 98 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.59 +0.55 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.09 +0.54 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.59 +0.53 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.06 +0.51 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.59 +0.53 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.09 +0.53 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 10.60 +0.57 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.07 +0.50 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.60 +0.53 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.08 +0.50 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.60 +0.57 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.57 +0.48 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 6.59 +0.47 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.62 +0.47 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.72 +0.47 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.83 +0.42 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.03 +0.33 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.33 +0.27 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.72 +0.25 44 0 29 0
29JUN26 29.00 C 1.05 1.05 1.05 1.22 +0.19 44 1 48 0
29JUN26 30.00 C 0.81 0.89 0.81 0.86 +0.14 44 9 47 -2
29JUN26 31.00 C 0.61 0.61 0.60 0.58 +0.10 44 12 314 +2
29JUN26 32.00 C 0.41 0.46 0.39 0.38 +0.07 44 36 288 +1
29JUN26 33.00 C 0.32 0.32 0.27 0.24 +0.04 44 3 202 +2
29JUN26 34.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 367 0
29JUN26 35.00 C 0.14 0.14 0.14 0.09 +0.02 45 5 158 +5
29JUN26 36.00 C 0.10 0.12 0.10 0.05 +0.01 44 543 679 +3
29JUN26 37.00 C 0.00 0.00 0.00 0.03 0.00 45 0 431 0
29JUN26 38.00 C 0.05 0.05 0.05 0.02 0.00 46 1 102 0
29JUN26 39.00 C 0.05 0.05 0.05 0.01 0.00 45 1 85 -1
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 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 63 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30JUL26 19.50 C 0.00 0.00 0.00 9.21 - 52 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 8.71 +0.63 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.77 +0.51 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.77 +0.45 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.98 +0.54 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.03 +0.40 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.26 +0.38 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.54 +0.33 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.91 +0.21 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.36 +0.25 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 1.87 +0.19 44 0 40 0
30JUL26 30.00 C 0.00 0.00 0.00 1.48 +0.16 44 0 21 0
30JUL26 31.00 C 0.00 0.00 0.00 1.18 +0.15 44 0 16 0
30JUL26 32.00 C 0.83 0.83 0.83 0.90 +0.10 44 1 15 +1
30JUL26 33.00 C 0.00 0.00 0.00 0.68 +0.08 44 0 66 0
30JUL26 34.00 C 0.00 0.00 0.00 0.51 +0.06 44 0 52 0
30JUL26 35.00 C 0.44 0.45 0.43 0.38 +0.04 44 3 45 0
30JUL26 36.00 C 0.00 0.00 0.00 0.28 +0.03 44 0 128 0
30JUL26 37.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 55 0
30JUL26 38.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 41 0
30JUL26 39.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.05 0.00 44 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.04 0.00 45 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.03 0.00 45 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.02 0.00 45 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 1 0
28AUG26 19.50 C 0.00 0.00 0.00 9.24 - 42 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 8.76 +0.60 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.90 +0.63 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.02 +0.62 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.18 +0.61 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.36 +0.39 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.61 +0.33 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.97 +0.32 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.37 +0.29 44 0 6 0
28AUG26 28.00 C 0.00 0.00 0.00 2.82 +0.26 44 0 9 0
28AUG26 29.00 C 0.00 0.00 0.00 2.37 +0.19 44 0 41 0
28AUG26 30.00 C 0.00 0.00 0.00 1.98 +0.19 44 0 1 0
28AUG26 31.00 C 0.00 0.00 0.00 1.64 +0.16 45 0 62 0
28AUG26 32.00 C 0.00 0.00 0.00 1.36 +0.14 45 0 30 0
28AUG26 33.00 C 1.00 1.00 1.00 1.10 +0.13 45 1 80 +1
28AUG26 34.00 C 0.00 0.00 0.00 0.89 +0.09 45 0 117 0
28AUG26 35.00 C 0.00 0.00 0.00 0.71 +0.07 45 0 48 0
28AUG26 36.00 C 0.00 0.00 0.00 0.56 +0.05 44 0 17 0
28AUG26 37.00 C 0.00 0.00 0.00 0.45 +0.05 45 0 5 0
28AUG26 38.00 C 0.00 0.00 0.00 0.35 +0.03 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.28 +0.03 45 0 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.22 +0.02 45 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.21 +0.49 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.78 +0.53 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.27 +0.48 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.79 +0.53 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.36 +0.53 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.91 +0.54 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.06 +0.54 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.14 +0.44 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.36 +0.39 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.65 +0.42 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.96 +0.32 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.35 +0.31 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.78 +0.28 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 3.25 +0.24 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.81 +0.22 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.40 +0.22 44 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 2.05 +0.20 44 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 1.75 +0.17 44 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 1.49 +0.15 45 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.25 +0.11 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.04 +0.08 44 0 32 0
29SEP26 36.00 C 0.00 0.00 0.00 0.87 +0.07 44 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.72 +0.06 44 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.59 +0.04 44 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.49 +0.04 44 0 592 0
29SEP26 40.00 C 0.00 0.00 0.00 0.40 +0.03 44 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.33 +0.02 44 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.27 +0.02 44 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.22 +0.01 44 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.15 +0.01 44 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 0.00 44 0 600 0
29SEP26 49.00 C 0.14 0.14 0.14 0.07 +0.01 45 6 6 +6
29SEP26 50.00 C 0.00 0.00 0.00 0.05 0.00 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 9.62 - 45 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 9.20 +0.51 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.48 +0.53 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.63 +0.44 45 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 6.88 +0.39 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.22 +0.44 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.59 +0.49 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 5.00 +0.32 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.47 +0.46 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.96 +0.29 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.51 +0.28 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.10 +0.24 44 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 2.73 +0.23 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 2.40 +0.20 44 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.11 +0.19 44 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.84 +0.15 44 0 34 0
30DEC26 35.00 C 0.00 0.00 0.00 1.62 +0.15 44 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 1.41 +0.12 44 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 1.24 +0.12 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.08 +0.14 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.91 +0.08 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.80 +0.08 43 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.69 +0.05 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.62 +0.06 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.54 +0.06 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.46 +0.04 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.41 +0.04 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.36 +0.05 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 +0.03 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.27 +0.03 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.23 +0.03 43 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 9.97 - 48 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 9.58 +0.53 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.85 +0.53 48 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 8.11 +0.45 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.42 +0.41 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.78 +0.38 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.18 +0.37 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.63 +0.34 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.12 +0.33 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.65 +0.28 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.23 +0.28 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.82 +0.24 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.48 +0.23 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.15 +0.22 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.86 +0.20 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.59 +0.19 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.33 +0.16 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.12 +0.15 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.92 +0.21 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.72 +0.17 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.57 +0.12 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.42 +0.12 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 1.27 +0.10 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.15 +0.08 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.05 +0.12 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.91 +0.08 44 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.84 +0.08 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.77 +0.06 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.70 +0.07 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.62 +0.05 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.56 +0.04 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.27 - 48 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 9.90 +0.35 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.20 +0.34 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.48 +0.27 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.85 +0.26 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.32 +0.31 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.77 +0.29 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.26 +0.28 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.79 +0.28 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.34 +0.24 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.96 +0.27 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.59 +0.28 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.24 +0.26 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.92 +0.24 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.62 +0.21 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.35 +0.20 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.10 +0.23 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.83 +0.20 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.62 +0.18 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.43 +0.16 45 0 0 0
TOTAL CALL 622 18,914 +18
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 150 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 102 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 10 0
29JUN26 24.00 P 0.18 0.18 0.16 0.11 -0.07 44 18 135 +17
29JUN26 25.00 P 0.32 0.32 0.27 0.23 -0.11 44 7 77 0
29JUN26 26.00 P 0.50 0.50 0.50 0.43 -0.16 44 1 113 +1
29JUN26 27.00 P 0.98 0.98 0.72 0.73 -0.21 45 11 48 +9
29JUN26 28.00 P 1.34 1.34 1.09 1.12 -0.26 44 7 165 0
29JUN26 29.00 P 1.81 1.81 1.79 1.62 -0.34 44 3 365 -1
29JUN26 30.00 P 0.00 0.00 0.00 2.21 -0.49 43 0 271 0
29JUN26 31.00 P 0.00 0.00 0.00 3.04 -0.35 47 0 192 0
29JUN26 32.00 P 0.00 0.00 0.00 3.76 -0.47 44 0 273 0
29JUN26 33.00 P 0.00 0.00 0.00 4.62 -0.65 44 0 273 0
29JUN26 34.00 P 0.00 0.00 0.00 5.64 -0.49 51 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 6.57 -0.52 52 0 72 0
29JUN26 36.00 P 0.00 0.00 0.00 7.53 -0.53 54 0 94 0
29JUN26 37.00 P 0.00 0.00 0.00 8.50 -0.50 55 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 9.46 -0.60 53 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 10.44 -0.62 0 0 60 0
29JUN26 40.00 P 0.00 0.00 0.00 11.44 -0.62 0 0 89 0
29JUN26 41.00 P 0.00 0.00 0.00 12.48 -0.58 69 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 13.44 -0.62 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.54 -0.52 85 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.48 -0.58 80 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.48 -0.64 84 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.44 -0.76 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.44 -0.77 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.44 -0.62 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.44 -0.68 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.44 -0.60 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.94 -0.62 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.44 -0.60 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.99 -0.57 122 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 31.44 -0.77 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 - 46 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.14 -0.05 44 0 1 0
30JUL26 23.00 P 0.00 0.00 0.00 0.24 -0.09 44 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 0.39 -0.13 44 0 33 0
30JUL26 25.00 P 0.00 0.00 0.00 0.61 -0.16 44 0 53 0
30JUL26 26.00 P 0.00 0.00 0.00 0.90 -0.19 44 0 10 0
30JUL26 27.00 P 0.00 0.00 0.00 1.25 -0.23 44 0 206 0
30JUL26 28.00 P 1.90 1.90 1.76 1.69 -0.28 44 21 99 -11
30JUL26 29.00 P 2.31 2.31 2.31 2.21 -0.32 44 5 85 0
30JUL26 30.00 P 0.00 0.00 0.00 2.82 -0.36 44 0 37 0
30JUL26 31.00 P 0.00 0.00 0.00 3.47 -0.41 44 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 4.20 -0.45 44 0 320 0
30JUL26 33.00 P 0.00 0.00 0.00 4.99 -0.60 44 0 146 0
30JUL26 34.00 P 0.00 0.00 0.00 5.85 -0.65 44 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 6.86 -0.48 49 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 7.75 -0.42 50 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 8.66 -0.50 50 0 75 0
30JUL26 38.00 P 0.00 0.00 0.00 9.60 -0.46 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.52 -0.54 49 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 11.47 -0.59 47 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 12.49 -0.67 52 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.49 -0.70 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.54 -0.65 62 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.48 -0.68 59 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.49 -0.67 63 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 17.48 -0.72 64 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.49 -0.72 67 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.49 -0.67 70 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.08 - 44 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.18 -0.07 44 0 1 0
28AUG26 22.00 P 0.00 0.00 0.00 0.30 -0.09 44 0 4 0
28AUG26 23.00 P 0.00 0.00 0.00 0.46 -0.12 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.67 -0.15 44 0 17 0
28AUG26 25.00 P 1.00 1.00 1.00 0.94 -0.16 44 2 17 +2
28AUG26 26.00 P 0.00 0.00 0.00 1.27 -0.19 44 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 1.65 -0.24 44 0 19 0
28AUG26 28.00 P 2.22 2.22 2.19 2.12 -0.31 44 20 36 +16
28AUG26 29.00 P 0.00 0.00 0.00 2.65 -0.32 44 0 77 0
28AUG26 30.00 P 0.00 0.00 0.00 3.26 -0.33 45 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 3.92 -0.35 45 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 4.71 -0.26 46 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 5.48 -0.34 47 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 6.25 -0.49 47 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 7.10 -0.56 47 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.97 -0.57 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.88 -0.57 49 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.79 -0.56 49 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.68 -0.60 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.60 -0.55 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.59 -0.60 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.56 -0.63 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.57 -0.62 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 11 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.03 44 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.04 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.04 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 -0.06 44 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.32 -0.09 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 -0.11 44 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.69 -0.12 44 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 -0.14 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.22 -0.18 44 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.57 -0.22 44 0 4 0
29SEP26 27.00 P 2.00 2.00 2.00 1.99 -0.25 44 1 9 +1
29SEP26 28.00 P 2.52 2.52 2.52 2.48 -0.29 44 1 6 0
29SEP26 29.00 P 0.00 0.00 0.00 3.00 -0.31 43 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.63 -0.30 44 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 4.25 -0.35 44 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 5.02 -0.36 45 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 5.79 -0.43 46 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 6.57 -0.45 46 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 7.38 -0.46 47 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 8.18 -0.50 46 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 9.07 -0.49 47 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 10.00 -0.48 49 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 10.90 -0.47 49 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 11.82 -0.54 50 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 12.77 -0.51 51 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 13.71 -0.50 51 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.57 -0.62 48 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 15.54 -0.62 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.49 -0.74 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.55 -0.65 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.60 -0.61 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.61 -0.55 59 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.60 -0.52 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.60 -0.44 63 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.98 -0.58 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.61 -0.43 72 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.10 -0.46 75 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.48 -0.73 70 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 - 44 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.64 -0.09 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 -0.09 43 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.07 -0.12 42 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.37 -0.14 42 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.71 -0.17 42 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 2.11 -0.18 42 0 6 0
30DEC26 26.00 P 0.00 0.00 0.00 2.54 -0.22 42 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.03 -0.22 42 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 3.55 -0.26 42 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 4.11 -0.27 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 4.72 -0.30 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.35 -0.32 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.03 -0.34 41 0 19 0
30DEC26 33.00 P 0.00 0.00 0.00 6.73 -0.35 40 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.46 -0.40 40 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 8.22 -0.38 39 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 8.99 -0.47 39 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 9.80 -0.49 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.70 -0.42 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.54 -0.44 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.41 -0.44 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.32 -0.40 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.18 -0.46 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.01 -0.52 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.92 -0.54 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.85 -0.53 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.81 -0.45 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.71 -0.59 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.77 -0.48 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.70 -0.52 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.88 - 43 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 0.98 -0.10 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.25 -0.11 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.55 -0.14 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.90 -0.14 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.29 -0.17 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.71 -0.18 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.17 -0.22 42 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 3.67 -0.22 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.21 -0.25 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.78 -0.26 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.37 -0.30 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.01 -0.30 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 6.66 -0.32 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.36 -0.33 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 8.07 -0.34 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 8.79 -0.37 40 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 9.56 -0.37 40 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 10.33 -0.38 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.11 -0.41 39 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 11.99 -0.40 40 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 12.75 -0.48 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.64 -0.46 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.45 -0.51 37 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 15.45 -0.46 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.32 -0.50 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.25 -0.41 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.16 -0.44 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.03 -0.54 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.95 -0.55 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.88 -0.58 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.39 - 46 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 1.55 -0.10 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.88 -0.13 46 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 2.26 -0.13 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.65 -0.15 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.07 -0.17 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.53 -0.18 46 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 4.03 -0.20 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.56 -0.22 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.12 -0.24 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.71 -0.24 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.34 -0.27 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.99 -0.28 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.65 -0.31 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.40 -0.34 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.12 -0.34 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.85 -0.27 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.62 -0.27 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.38 -0.29 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.17 -0.29 46 0 0 0
TOTAL PUT 97 8,350 +34
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
05JUN26 55.00 C 0.00 0.00 0.00 30.17 -0.12 148 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 27.67 -0.12 132 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 25.17 -0.12 116 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 22.67 -0.12 101 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 20.16 -0.13 0 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 17.65 -0.15 0 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 15.17 -0.13 56 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 12.67 -0.02 0 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 10.17 -0.02 0 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 7.67 -0.02 0 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 5.17 -0.04 0 0 79 0
05JUN26 82.50 C 0.00 0.00 0.00 2.70 -0.02 18 0 146 0
05JUN26 85.00 C 0.74 0.74 0.50 0.53 -0.21 12 53 937 +8
05JUN26 87.50 C 0.03 0.03 0.03 0.06 -0.03 18 44 1,695 +44
05JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
05JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 30.17 - 127 0 0 -
12JUN26 57.50 C 0.00 0.00 0.00 27.67 - 114 0 0 -
12JUN26 60.00 C 0.00 0.00 0.00 25.17 - 102 0 0 -
12JUN26 62.50 C 0.00 0.00 0.00 22.67 - 89 0 0 -
12JUN26 65.00 C 0.00 0.00 0.00 20.17 - 77 0 0 -
12JUN26 67.50 C 0.00 0.00 0.00 17.65 - 0 0 0 -
12JUN26 70.00 C 0.00 0.00 0.00 15.17 - 52 0 0 -
12JUN26 72.50 C 0.00 0.00 0.00 12.67 - 0 0 0 -
12JUN26 75.00 C 0.00 0.00 0.00 10.17 - 0 0 0 -
12JUN26 77.50 C 0.00 0.00 0.00 7.67 - 0 0 0 -
12JUN26 80.00 C 0.00 0.00 0.00 5.17 - 0 0 0 -
12JUN26 82.50 C 0.00 0.00 0.00 2.70 - 18 0 0 -
12JUN26 85.00 C 0.78 0.78 0.48 0.58 - 13 73 73 -
12JUN26 87.50 C 0.00 0.00 0.00 0.06 - 17 0 0 -
12JUN26 90.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
12JUN26 92.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
12JUN26 95.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
12JUN26 97.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
12JUN26 100.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
12JUN26 102.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
12JUN26 105.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
12JUN26 107.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
12JUN26 110.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
12JUN26 112.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
12JUN26 115.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 36.16 -0.13 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.22 -0.08 138 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.66 -0.13 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.17 -0.12 99 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 27.71 -0.08 105 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 25.17 -0.13 81 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 22.67 -0.12 72 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 20.17 -0.12 63 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 17.67 -0.13 55 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 15.17 -0.23 45 0 482 0
29JUN26 72.50 C 0.00 0.00 0.00 12.67 -0.02 0 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 10.17 -0.02 0 0 2,671 0
29JUN26 77.50 C 0.00 0.00 0.00 7.67 -0.02 0 0 1,155 0
29JUN26 80.00 C 0.00 0.00 0.00 5.17 -0.04 0 0 1,736 -3,000
29JUN26 82.50 C 2.62 2.65 2.57 2.70 -0.02 15 91 2,302 -8
29JUN26 85.00 C 0.76 0.76 0.60 0.61 -0.15 12 406 7,147 +118
29JUN26 87.50 C 0.20 0.20 0.13 0.12 -0.04 14 375 5,208 -334
29JUN26 90.00 C 0.06 0.07 0.06 0.05 -0.01 16 36 4,627 +20
29JUN26 92.50 C 0.03 0.03 0.03 0.02 -0.01 18 100 2,145 0
29JUN26 95.00 C 0.01 0.01 0.01 0.01 0.00 19 80 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 229 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 36.16 -0.86 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.22 -0.80 104 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.66 -0.13 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.17 -0.12 79 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.71 -0.08 79 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.17 -0.13 65 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.67 -0.12 59 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.17 -0.13 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.67 -0.13 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.17 -0.23 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.67 -0.02 34 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.17 -0.02 28 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.67 -0.02 22 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 5.17 -0.04 0 0 328 0
30JUL26 82.50 C 2.88 2.88 2.70 2.70 -0.08 13 85 1,176 +79
30JUL26 85.00 C 1.17 1.17 1.00 1.02 0.00 13 198 1,072 +198
30JUL26 87.50 C 0.53 0.53 0.52 0.51 +0.06 14 40 1,142 +35
30JUL26 90.00 C 0.22 0.26 0.22 0.27 +0.04 15 31 1,565 +31
30JUL26 92.50 C 0.15 0.15 0.15 0.14 +0.01 16 6 705 0
30JUL26 95.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 510 0
30JUL26 97.50 C 0.05 0.05 0.05 0.05 0.00 19 30 128 +30
30JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 21 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 107.50 C 0.01 0.01 0.01 0.01 0.00 24 34 34 +34
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.17 -0.30 68 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.71 -0.08 67 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.17 -0.13 56 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.67 -0.12 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.17 -0.13 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.67 -0.13 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.17 -0.23 35 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.67 -0.02 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.17 -0.02 25 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.67 -0.02 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.17 -0.09 0 0 1 0
28AUG26 82.50 C 3.02 3.02 2.83 2.78 -0.18 13 90 792 +90
28AUG26 85.00 C 1.51 1.57 1.51 1.52 -0.09 14 31 606 +30
28AUG26 87.50 C 1.00 1.00 0.84 0.92 -0.11 15 8 421 -3
28AUG26 90.00 C 0.00 0.00 0.00 0.61 -0.06 16 0 1,043 0
28AUG26 92.50 C 0.00 0.00 0.00 0.43 -0.02 18 0 354 0
28AUG26 95.00 C 0.00 0.00 0.00 0.31 -0.01 19 0 225 0
28AUG26 97.50 C 0.00 0.00 0.00 0.23 0.00 20 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.17 -0.85 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.22 -0.80 75 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.67 -0.12 65 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.17 -0.30 60 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 27.71 -0.12 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.17 -0.16 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.67 -0.12 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.17 -0.13 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.68 -0.12 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.17 -0.23 31 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 12.67 -0.02 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.17 -0.02 22 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 7.67 -0.02 18 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 5.21 -0.05 15 0 2,295 0
29SEP26 82.50 C 2.93 2.93 2.82 3.44 -0.05 15 60 1,344 +60
29SEP26 85.00 C 1.80 1.80 1.68 2.59 -0.03 17 61 4,217 +60
29SEP26 87.50 C 1.20 1.20 1.04 1.92 0.00 18 103 2,894 +6
29SEP26 90.00 C 0.00 0.00 0.00 1.44 +0.03 19 0 4,042 0
29SEP26 92.50 C 0.00 0.00 0.00 1.10 +0.05 20 0 783 0
29SEP26 95.00 C 0.00 0.00 0.00 0.85 +0.05 21 0 1,102 0
29SEP26 97.50 C 0.00 0.00 0.00 0.67 +0.06 22 0 180 0
29SEP26 100.00 C 0.00 0.00 0.00 0.53 +0.06 23 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 0.44 +0.07 25 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.36 +0.06 26 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.31 +0.07 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.27 +0.07 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.23 +0.06 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.21 +0.06 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.19 +0.06 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.17 +0.06 32 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 36.17 -0.85 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.22 -0.80 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.67 -0.12 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.17 -0.30 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.71 -0.12 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.17 -0.16 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.67 -0.12 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.17 -0.13 31 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 17.68 -0.12 28 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 15.17 -0.23 24 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 12.67 -0.02 21 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 10.17 -0.02 17 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 7.67 -0.02 14 0 1,511 0
30DEC26 80.00 C 0.00 0.00 0.00 5.66 +0.04 13 0 932 0
30DEC26 82.50 C 0.00 0.00 0.00 4.31 +0.06 14 0 849 0
30DEC26 85.00 C 2.36 2.36 2.36 3.43 +0.03 15 5 4,428 0
30DEC26 87.50 C 1.74 1.74 1.74 2.77 0.00 16 1 1,904 0
30DEC26 90.00 C 1.25 1.26 1.18 2.25 +0.06 17 285 1,354 +145
30DEC26 92.50 C 0.00 0.00 0.00 1.87 +0.11 19 0 642 0
30DEC26 95.00 C 0.00 0.00 0.00 1.59 +0.15 20 0 944 0
30DEC26 97.50 C 0.00 0.00 0.00 1.35 +0.17 21 0 337 0
30DEC26 100.00 C 0.00 0.00 0.00 1.19 +0.22 22 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 1.03 +0.20 23 0 273 0
30DEC26 105.00 C 0.27 0.27 0.27 0.94 +0.24 24 4 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.85 +0.24 25 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.78 +0.24 26 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.73 +0.26 27 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.69 +0.26 28 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.65 +0.26 29 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 36.17 -0.85 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.22 -0.80 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.67 -0.13 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.17 -0.30 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.71 -0.12 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.17 -0.16 30 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 22.67 -0.13 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.17 -0.17 24 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 17.68 -0.14 21 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 15.17 -0.23 18 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 12.67 -0.02 15 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 10.17 -0.02 13 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.99 +0.21 12 0 105 0
30MAR27 80.00 C 5.50 5.50 5.44 6.31 -0.17 12 32 189 +28
30MAR27 82.50 C 4.07 4.07 4.06 5.14 +0.03 13 10 369 0
30MAR27 85.00 C 0.00 0.00 0.00 4.21 +0.02 14 0 458 0
30MAR27 87.50 C 0.00 0.00 0.00 3.50 +0.02 15 0 321 0
30MAR27 90.00 C 1.87 1.88 1.85 2.93 +0.06 16 100 709 +30
30MAR27 92.50 C 0.00 0.00 0.00 2.47 +0.09 17 0 518 0
30MAR27 95.00 C 0.00 0.00 0.00 2.10 +0.12 18 0 224 0
30MAR27 97.50 C 0.00 0.00 0.00 1.83 +0.16 19 0 237 0
30MAR27 100.00 C 0.00 0.00 0.00 1.59 +0.17 20 0 175 0
30MAR27 102.50 C 0.54 0.54 0.54 1.42 +0.20 21 1 5 +1
30MAR27 105.00 C 0.00 0.00 0.00 1.25 +0.19 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.15 +0.22 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.05 +0.23 23 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.96 +0.22 24 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.90 +0.23 25 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.85 +0.25 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.17 -0.30 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.71 -0.12 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.17 -0.17 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.67 -0.14 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.17 -0.17 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.68 -0.14 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.17 -0.23 14 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.71 -0.02 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.73 -0.06 13 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.06 -0.06 13 0 0 0
29JUN27 80.00 C 5.95 5.95 5.94 7.41 -0.27 13 10 10 +10
29JUN27 82.50 C 0.00 0.00 0.00 6.26 -0.03 14 0 0 0
29JUN27 85.00 C 3.80 3.80 3.80 5.32 -0.02 15 2 7 +2
29JUN27 87.50 C 0.00 0.00 0.00 4.56 0.00 16 0 155 0
29JUN27 90.00 C 0.00 0.00 0.00 3.96 +0.11 17 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.46 +0.21 18 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.09 +0.30 19 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.74 +0.35 19 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.50 +0.44 20 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.29 +0.50 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.09 +0.52 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.97 +0.60 23 0 0 0
29JUN27 110.00 C 0.49 0.49 0.49 1.84 +0.61 24 4 4 +4
29JUN27 112.50 C 0.00 0.00 0.00 1.73 +0.64 24 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 1.65 +0.68 25 0 0 0
TOTAL CALL 2,489 86,046 -2,282
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.06 27 0 0 0
05JUN26 80.00 P 0.06 0.06 0.06 0.06 -0.16 21 1 136 +1
05JUN26 82.50 P 0.38 0.52 0.35 0.52 -0.26 17 52 1,064 +18
05JUN26 85.00 P 2.12 2.49 2.10 2.31 -0.01 0 162 652 +72
05JUN26 87.50 P 0.00 0.00 0.00 4.85 +0.02 22 0 448 0
05JUN26 90.00 P 0.00 0.00 0.00 7.34 +0.02 0 0 300 0
05JUN26 92.50 P 0.00 0.00 0.00 9.84 +0.02 0 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 12.34 +0.02 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 14.84 +0.02 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 17.24 +0.27 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 19.74 +0.27 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 22.22 +0.25 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 24.72 +0.25 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 27.22 +0.25 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 29.73 +0.26 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 32.16 +0.19 0 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
12JUN26 57.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
12JUN26 60.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
12JUN26 62.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
12JUN26 65.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
12JUN26 67.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
12JUN26 70.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
12JUN26 72.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
12JUN26 75.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
12JUN26 77.50 P 0.00 0.00 0.00 0.03 - 19 0 0 -
12JUN26 80.00 P 0.00 0.00 0.00 0.19 - 18 0 0 -
12JUN26 82.50 P 0.60 0.71 0.53 0.82 - 15 221 191 -
12JUN26 85.00 P 2.00 2.38 2.00 2.39 - 11 34 30 -
12JUN26 87.50 P 0.00 0.00 0.00 4.86 - 16 0 0 -
12JUN26 90.00 P 0.00 0.00 0.00 7.34 - 0 0 0 -
12JUN26 92.50 P 0.00 0.00 0.00 9.84 - 0 0 0 -
12JUN26 95.00 P 0.00 0.00 0.00 12.34 - 0 0 0 -
12JUN26 97.50 P 0.00 0.00 0.00 14.84 - 0 0 0 -
12JUN26 100.00 P 0.00 0.00 0.00 17.24 - 0 0 0 -
12JUN26 102.50 P 0.00 0.00 0.00 19.74 - 0 0 0 -
12JUN26 105.00 P 0.00 0.00 0.00 22.22 - 0 0 0 -
12JUN26 107.50 P 0.00 0.00 0.00 24.75 - 0 0 0 -
12JUN26 110.00 P 0.00 0.00 0.00 27.25 - 0 0 0 -
12JUN26 112.50 P 0.00 0.00 0.00 29.75 - 0 0 0 -
12JUN26 115.00 P 0.00 0.00 0.00 32.22 - 0 0 0 -
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5,298 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 19 0 4,716 0
29JUN26 75.00 P 0.03 0.04 0.03 0.02 0.00 16 300 4,641 +100
29JUN26 77.50 P 0.06 0.07 0.06 0.08 +0.01 15 10 5,921 -10
29JUN26 80.00 P 0.20 0.26 0.20 0.32 0.00 13 49 5,558 +23
29JUN26 82.50 P 0.98 1.08 0.92 1.03 -0.04 12 252 4,544 -38
29JUN26 85.00 P 2.50 2.77 2.46 2.58 +0.02 11 254 4,696 +63
29JUN26 87.50 P 4.54 4.94 4.54 4.89 +0.06 13 94 3,439 +26
29JUN26 90.00 P 0.00 0.00 0.00 7.35 +0.01 15 0 425 0
29JUN26 92.50 P 0.00 0.00 0.00 9.84 +0.01 0 0 113 0
29JUN26 95.00 P 0.00 0.00 0.00 12.34 +0.02 0 0 609 0
29JUN26 97.50 P 0.00 0.00 0.00 14.84 +0.02 0 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 17.24 +0.27 0 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 19.74 +0.27 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 22.22 +0.06 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 24.75 +0.03 0 0 97 0
29JUN26 110.00 P 0.00 0.00 0.00 27.25 +0.14 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 29.75 +0.12 0 0 120 0
29JUN26 115.00 P 0.00 0.00 0.00 32.22 +0.25 0 0 352 0
29JUN26 117.50 P 0.00 0.00 0.00 34.73 +0.15 0 0 240 0
29JUN26 120.00 P 0.00 0.00 0.00 37.15 +0.09 0 0 118 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 16 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.03 13 0 315 0
30JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.07 12 0 934 0
30JUL26 77.50 P 0.00 0.00 0.00 0.17 -0.11 12 0 1,820 0
30JUL26 80.00 P 0.63 0.63 0.59 0.59 -0.10 12 20 2,977 0
30JUL26 82.50 P 1.48 1.48 1.48 1.52 +0.02 13 7 1,158 +2
30JUL26 85.00 P 3.04 3.04 3.04 3.17 +0.32 14 10 859 0
30JUL26 87.50 P 4.90 4.90 4.90 5.14 +0.18 14 20 1,211 -20
30JUL26 90.00 P 0.00 0.00 0.00 7.44 +0.05 16 0 300 0
30JUL26 92.50 P 0.00 0.00 0.00 9.87 +0.03 17 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 12.35 +0.03 18 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 14.84 +0.02 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.24 +0.15 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.74 +0.15 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.22 +0.06 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 24.75 +0.03 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.37 +0.26 36 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 29.87 +0.24 39 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 32.39 +0.31 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.80 +0.22 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 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 25 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 +0.03 16 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 +0.05 15 0 228 0
28AUG26 75.00 P 0.19 0.19 0.19 0.23 +0.09 15 100 706 +80
28AUG26 77.50 P 0.00 0.00 0.00 0.53 +0.08 14 0 1,290 0
28AUG26 80.00 P 1.02 1.07 1.00 1.08 +0.04 14 93 755 -92
28AUG26 82.50 P 2.11 2.11 2.05 2.03 +0.02 14 142 905 -58
28AUG26 85.00 P 3.44 3.56 3.39 3.38 -0.17 13 166 942 +39
28AUG26 87.50 P 5.46 5.46 5.36 5.46 +0.13 15 60 621 +60
28AUG26 90.00 P 0.00 0.00 0.00 7.75 +0.08 17 0 214 0
28AUG26 92.50 P 10.03 10.03 9.96 9.99 -0.01 18 120 120 +120
28AUG26 95.00 P 0.00 0.00 0.00 12.41 -0.37 19 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.32 +0.01 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.31 +0.09 0 0 13 0
28AUG26 102.50 P 0.00 0.00 0.00 19.74 +0.15 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.22 +0.06 0 0 42 0
28AUG26 107.50 P 0.00 0.00 0.00 24.75 +0.03 0 0 17 0
28AUG26 110.00 P 27.33 27.33 27.33 27.37 +0.22 32 60 60 +60
28AUG26 112.50 P 0.00 0.00 0.00 29.87 +0.22 34 0 82 0
28AUG26 115.00 P 32.10 32.10 32.10 32.39 +0.24 37 10 84 +10
28AUG26 117.50 P 34.48 34.48 34.48 34.80 +0.15 0 10 105 +10
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 32 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 24 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 19 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 237 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 260 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 +0.03 14 0 2,900 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 +0.05 13 0 1,873 0
29SEP26 75.00 P 0.54 0.57 0.54 0.23 +0.07 13 220 3,337 +160
29SEP26 77.50 P 1.10 1.19 1.07 0.62 0.00 13 42 1,799 +7
29SEP26 80.00 P 2.20 2.20 2.20 1.51 -0.01 15 1 4,566 0
29SEP26 82.50 P 3.46 3.64 3.46 2.84 -0.01 16 164 1,540 +134
29SEP26 85.00 P 5.26 5.39 5.05 4.54 -0.01 18 78 1,519 +45
29SEP26 87.50 P 0.00 0.00 0.00 6.24 -0.17 18 0 203 0
29SEP26 90.00 P 0.00 0.00 0.00 8.52 +0.29 21 0 690 0
29SEP26 92.50 P 0.00 0.00 0.00 10.77 +0.37 23 0 734 0
29SEP26 95.00 P 0.00 0.00 0.00 12.74 -0.04 22 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 15.54 +0.05 27 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 18.02 +0.05 30 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 20.53 +0.05 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.06 +0.03 36 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 25.62 +0.04 39 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.17 +0.03 42 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 30.74 +0.03 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.31 +0.03 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.88 +0.03 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.45 +0.02 53 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 877 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 11 0 469 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 +0.03 11 0 3,331 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 +0.03 10 0 744 0
30DEC26 75.00 P 1.02 1.02 1.02 0.36 +0.07 11 45 1,308 +45
30DEC26 77.50 P 0.00 0.00 0.00 0.96 +0.09 12 0 1,769 0
30DEC26 80.00 P 0.00 0.00 0.00 1.95 +0.10 14 0 1,052 0
30DEC26 82.50 P 4.07 4.07 4.07 3.28 +0.08 15 10 1,016 +10
30DEC26 85.00 P 0.00 0.00 0.00 4.95 +0.05 16 0 716 0
30DEC26 87.50 P 0.00 0.00 0.00 6.85 +0.02 18 0 203 0
30DEC26 90.00 P 0.00 0.00 0.00 8.91 +0.07 19 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 10.80 +0.12 19 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 13.05 +0.14 20 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 15.81 +0.15 24 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 18.25 +0.16 26 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 20.72 +0.15 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 23.22 +0.14 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.74 +0.12 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.28 +0.12 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.83 +0.11 36 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 33.38 +0.09 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.94 +0.09 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 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 205 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 0.00 9 0 104 0
30MAR27 70.00 P 0.00 0.00 0.00 0.05 0.00 9 0 429 0
30MAR27 72.50 P 0.82 0.82 0.82 0.22 +0.02 10 2 91 +2
30MAR27 75.00 P 0.00 0.00 0.00 0.61 +0.03 11 0 682 0
30MAR27 77.50 P 2.13 2.21 2.13 1.30 +0.04 12 90 320 +53
30MAR27 80.00 P 0.00 0.00 0.00 2.34 +0.04 13 0 434 0
30MAR27 82.50 P 0.00 0.00 0.00 3.68 +0.04 14 0 896 0
30MAR27 85.00 P 0.00 0.00 0.00 5.30 +0.03 15 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 7.15 +0.03 17 0 78 0
30MAR27 90.00 P 0.00 0.00 0.00 9.17 +0.08 18 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 11.31 +0.42 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.56 +0.51 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.90 +0.13 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.29 +0.12 23 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 20.75 +0.13 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.22 +0.11 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.74 +0.11 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.28 +0.11 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.83 +0.11 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.38 +0.09 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.94 +0.09 35 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 60.00 P 0.17 0.17 0.17 0.01 0.00 12 10 10 +10
29JUN27 62.50 P 0.25 0.25 0.25 0.01 0.00 11 1 1 +1
29JUN27 65.00 P 0.00 0.00 0.00 0.02 0.00 10 0 5 0
29JUN27 67.50 P 0.00 0.00 0.00 0.07 -0.01 10 0 0 0
29JUN27 70.00 P 1.02 1.02 1.02 0.22 -0.03 11 2 2 +2
29JUN27 72.50 P 0.00 0.00 0.00 0.55 -0.03 12 0 4 0
29JUN27 75.00 P 0.00 0.00 0.00 1.11 -0.04 13 5 45 +5
29JUN27 77.50 P 0.00 0.00 0.00 1.94 -0.04 14 5 37 +5
29JUN27 80.00 P 4.16 4.33 4.16 3.03 -0.03 14 11 21 +11
29JUN27 82.50 P 0.00 0.00 0.00 4.39 -0.02 15 0 30 0
29JUN27 85.00 P 7.15 7.50 7.15 5.99 0.00 16 157 187 +157
29JUN27 87.50 P 0.00 0.00 0.00 7.78 +0.01 17 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.76 +0.11 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.86 +0.55 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.08 +0.68 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.36 +0.32 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.72 +0.35 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.11 +0.35 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.55 +0.35 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.02 +0.33 27 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.51 +0.31 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.01 +0.27 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.54 +0.24 32 0 0 0
TOTAL PUT 3,090 100,826 +1,113
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.75
29JUN26 4.90 C 0.00 0.00 0.00 2.89 +0.16 142 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.78 +0.15 133 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.54 +0.16 125 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.29 +0.16 113 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.05 +0.17 105 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.78 +0.15 88 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.54 +0.16 80 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.29 +0.16 70 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.03 +0.15 56 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.75 +0.12 0 0 125 -20
29JUN26 7.25 C 0.00 0.00 0.00 0.52 +0.13 33 0 158 -5
29JUN26 7.50 C 0.00 0.00 0.00 0.28 +0.07 24 0 739 0
29JUN26 7.75 C 0.12 0.16 0.12 0.14 +0.04 23 25 1,172 0
29JUN26 8.00 C 0.06 0.09 0.06 0.07 +0.02 24 320 1,320 +177
29JUN26 8.25 C 0.04 0.04 0.03 0.03 +0.01 24 46 546 +2
29JUN26 8.50 C 0.01 0.03 0.01 0.02 +0.01 27 171 1,163 +76
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 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 56 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.89 +0.16 99 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.80 +0.17 98 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.54 +0.16 87 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.29 +0.16 79 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.05 +0.17 73 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.79 +0.16 63 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.54 +0.16 56 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.29 +0.16 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.03 +0.15 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.75 +0.11 0 0 144 0
30JUL26 7.25 C 0.00 0.00 0.00 0.52 +0.09 23 0 1,000 0
30JUL26 7.50 C 0.35 0.37 0.35 0.34 +0.06 22 2 95 0
30JUL26 7.75 C 0.22 0.25 0.22 0.22 +0.04 22 5 943 +3
30JUL26 8.00 C 0.00 0.00 0.00 0.13 +0.03 22 0 1,306 0
30JUL26 8.25 C 0.08 0.08 0.08 0.07 +0.01 21 50 287 +50
30JUL26 8.50 C 0.06 0.06 0.06 0.04 0.00 22 90 389 +10
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 89 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 103 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 47 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.80 +0.16 79 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.54 +0.15 70 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.29 +0.15 63 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.05 +0.16 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.79 +0.15 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.54 +0.15 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.29 +0.16 38 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.03 +0.14 31 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.76 +0.10 23 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.57 +0.09 23 0 30 0
28AUG26 7.50 C 0.40 0.44 0.40 0.42 +0.07 23 61 91 +61
28AUG26 7.75 C 0.26 0.26 0.26 0.31 +0.06 23 30 876 0
28AUG26 8.00 C 0.17 0.17 0.17 0.21 +0.04 23 1 499 0
28AUG26 8.25 C 0.00 0.00 0.00 0.14 +0.03 23 0 1,307 0
28AUG26 8.50 C 0.10 0.11 0.10 0.09 +0.02 23 101 186 +56
28AUG26 8.75 C 0.00 0.00 0.00 0.06 +0.02 24 0 70 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 47 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.89 +0.16 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.80 +0.16 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.54 +0.15 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.29 +0.15 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.05 +0.16 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.79 +0.15 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 +0.15 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 +0.15 32 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.03 +0.13 26 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.83 +0.08 25 0 113 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 +0.09 25 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 +0.06 24 0 502 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 +0.04 24 0 184 0
29SEP26 8.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 845 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.03 25 0 501 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 +0.01 24 0 271 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 194 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 25 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 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 38 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 43 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 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 2.89 +0.16 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.80 +0.16 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.54 +0.15 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.29 +0.15 37 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.05 +0.16 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.79 +0.15 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.54 +0.15 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.29 +0.06 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.12 +0.07 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.95 +0.10 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 +0.08 23 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.63 +0.04 22 0 199 0
30DEC26 7.75 C 0.00 0.00 0.00 0.52 +0.04 23 0 189 0
30DEC26 8.00 C 0.00 0.00 0.00 0.42 +0.03 23 0 85 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 +0.02 23 0 59 0
30DEC26 8.50 C 0.24 0.24 0.24 0.26 +0.02 23 20 141 +20
30DEC26 8.75 C 0.00 0.00 0.00 0.20 +0.01 23 0 141 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 +0.01 24 0 8 0
30DEC26 9.50 C 0.10 0.10 0.10 0.10 +0.01 24 5 19 +5
30DEC26 9.75 C 0.00 0.00 0.00 0.08 +0.01 24 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 0.00 24 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 23 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 24 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.89 +0.16 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.80 +0.16 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.54 +0.15 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.29 +0.15 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.05 +0.16 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.79 +0.09 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.56 +0.10 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.38 +0.06 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.24 +0.10 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.07 +0.12 23 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.90 +0.08 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.77 +0.08 23 0 90 0
30MAR27 7.75 C 0.00 0.00 0.00 0.65 +0.07 23 0 63 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 +0.06 23 0 107 0
30MAR27 8.25 C 0.00 0.00 0.00 0.46 +0.06 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 +0.05 23 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 +0.05 23 0 22 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 +0.04 23 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 +0.02 23 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.18 +0.03 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.15 +0.03 24 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 2.54 +0.12 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.29 +0.15 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.05 +0.13 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.84 +0.11 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.65 +0.11 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.47 +0.10 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.35 +0.11 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.19 +0.13 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.01 +0.09 23 0 0 0
29JUN27 7.50 C 0.75 0.75 0.75 0.89 +0.09 23 30 30 +30
29JUN27 7.75 C 0.00 0.00 0.00 0.77 +0.08 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.66 +0.07 23 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.58 +0.08 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.49 +0.06 23 0 0 0
29JUN27 8.75 C 0.35 0.35 0.35 0.42 +0.06 23 5 5 +5
29JUN27 9.00 C 0.00 0.00 0.00 0.36 +0.05 23 0 5 0
29JUN27 9.25 C 0.00 0.00 0.00 0.30 +0.04 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.19 - 24 0 0 -
TOTAL CALL 962 27,031 +470
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 1,116 0
29JUN26 7.25 P 0.06 0.06 0.05 0.06 -0.04 22 39 1,406 +8
29JUN26 7.50 P 0.15 0.15 0.12 0.14 -0.06 23 104 503 -100
29JUN26 7.75 P 0.33 0.33 0.30 0.28 -0.07 24 60 664 -60
29JUN26 8.00 P 0.00 0.00 0.00 0.47 -0.09 26 1 356 0
29JUN26 8.25 P 0.00 0.00 0.00 0.67 -0.11 24 0 154 0
29JUN26 8.50 P 0.00 0.00 0.00 0.90 -0.12 21 0 175 0
29JUN26 8.75 P 0.00 0.00 0.00 1.12 -0.15 0 0 196 0
29JUN26 9.00 P 0.00 0.00 0.00 1.37 -0.17 0 0 306 0
29JUN26 9.25 P 0.00 0.00 0.00 1.62 -0.14 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.87 -0.15 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.12 -0.15 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.38 -0.13 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.86 -0.16 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.37 -0.15 0 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.87 -0.15 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.37 -0.17 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.87 -0.17 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.37 -0.17 0 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 5.87 -0.17 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.37 -0.17 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.87 -0.17 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.36 -0.17 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 204 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 839 0
30JUL26 7.25 P 0.12 0.12 0.10 0.11 -0.05 21 53 944 +53
30JUL26 7.50 P 0.00 0.00 0.00 0.20 -0.06 21 0 404 0
30JUL26 7.75 P 0.00 0.00 0.00 0.32 -0.09 20 0 433 0
30JUL26 8.00 P 0.00 0.00 0.00 0.50 -0.12 21 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.69 -0.11 21 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 0.91 -0.12 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.15 -0.12 20 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.37 -0.17 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.62 -0.18 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.87 -0.18 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.12 -0.15 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.38 -0.14 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.87 -0.15 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 6 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 -0.02 22 0 24 0
28AUG26 7.00 P 0.08 0.08 0.08 0.10 -0.03 22 10 333 +10
28AUG26 7.25 P 0.00 0.00 0.00 0.17 -0.04 22 0 92 0
28AUG26 7.50 P 0.00 0.00 0.00 0.27 -0.05 22 0 336 0
28AUG26 7.75 P 0.44 0.44 0.37 0.39 -0.08 22 90 224 +60
28AUG26 8.00 P 0.60 0.60 0.52 0.55 -0.09 22 133 465 +91
28AUG26 8.25 P 0.00 0.00 0.00 0.74 -0.10 22 0 161 0
28AUG26 8.50 P 0.00 0.00 0.00 0.95 -0.10 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.17 -0.10 22 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.37 -0.17 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.62 -0.18 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.87 -0.18 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.12 -0.15 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.38 -0.14 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.87 -0.15 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 25 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 739 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.03 26 0 347 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.04 25 0 4,330 0
29SEP26 7.25 P 0.30 0.30 0.30 0.27 -0.05 26 80 2,683 +80
29SEP26 7.50 P 0.00 0.00 0.00 0.38 -0.06 26 0 404 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 -0.07 26 0 198 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 -0.08 26 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.84 -0.07 26 0 108 0
29SEP26 8.50 P 1.14 1.14 1.14 1.01 -0.13 25 1 55 -1
29SEP26 8.75 P 0.00 0.00 0.00 1.25 -0.11 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.48 -0.11 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.72 -0.11 32 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 1.96 -0.12 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.21 -0.13 36 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.47 -0.12 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.99 -0.12 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.50 -0.12 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.01 -0.13 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.51 -0.14 62 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.01 -0.15 66 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.50 -0.16 69 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.00 -0.15 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.49 -0.15 74 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.99 -0.14 77 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.02 24 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.04 23 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 -0.04 24 0 176 0
30DEC26 7.00 P 0.26 0.26 0.26 0.25 -0.06 23 1 521 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.06 24 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 -0.08 24 0 401 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 -0.08 24 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 -0.09 24 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.10 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 -0.11 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 -0.11 25 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.52 -0.11 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.74 -0.12 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.98 -0.12 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.22 -0.12 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.47 -0.12 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 -0.12 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.50 -0.12 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.02 -0.12 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.52 -0.13 50 0 0 0
30DEC26 12.50 P 5.10 5.10 5.10 5.01 -0.15 53 25 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 23 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 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 -0.01 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 80 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.02 24 0 137 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 400 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.02 24 0 93 0
30MAR27 7.00 P 0.39 0.39 0.35 0.34 -0.03 24 20 110 -10
30MAR27 7.25 P 0.00 0.00 0.00 0.44 -0.04 24 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 -0.04 24 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 0.69 -0.05 24 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 -0.06 24 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 1.00 -0.07 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 -0.08 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 -0.09 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.58 -0.09 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.79 -0.10 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.01 -0.11 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.25 -0.10 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.49 -0.11 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.99 -0.12 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 0.00 24 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 0.00 24 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29JUN27 7.00 P 0.48 0.48 0.48 0.42 -0.02 24 10 10 +10
29JUN27 7.25 P 0.00 0.00 0.00 0.52 -0.03 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.64 -0.03 24 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 -0.03 25 0 30 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 -0.05 25 0 30 0
29JUN27 8.25 P 0.00 0.00 0.00 1.08 -0.05 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.26 -0.06 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.44 -0.07 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.64 -0.07 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.84 -0.08 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.06 -0.08 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.28 -0.10 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.51 - 28 0 0 -
TOTAL PUT 627 27,619 +142
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$ 12.96
29JUN26 7.75 C 0.00 0.00 0.00 5.29 -0.30 113 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.04 -0.29 107 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.80 -0.28 104 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.55 -0.27 98 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.30 -0.26 92 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.02 -0.29 77 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.77 -0.28 72 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.52 -0.27 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.30 -0.23 70 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.06 -0.22 67 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.55 -0.21 55 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.04 -0.21 44 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 1.53 -0.16 32 0 102 0
29JUN26 12.00 C 1.18 1.18 1.18 1.01 -0.20 20 10 353 -10
29JUN26 12.50 C 0.00 0.00 0.00 0.61 -0.16 21 0 926 0
29JUN26 13.00 C 0.00 0.00 0.00 0.30 -0.13 21 0 498 0
29JUN26 13.50 C 0.12 0.12 0.12 0.12 -0.08 21 15 537 +15
29JUN26 14.00 C 0.06 0.06 0.05 0.04 -0.03 21 227 283 -75
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 375 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.30 -0.26 80 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.04 -0.27 73 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.80 -0.25 70 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.55 -0.24 66 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.30 -0.23 62 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.06 -0.22 59 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.55 -0.21 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.04 -0.21 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.53 -0.17 30 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.04 -0.19 23 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.67 -0.15 24 0 85 0
30JUL26 13.00 C 0.34 0.34 0.34 0.38 -0.13 24 5 26 +5
30JUL26 13.50 C 0.00 0.00 0.00 0.19 -0.10 23 0 156 0
30JUL26 14.00 C 0.12 0.12 0.10 0.09 -0.06 23 70 40 -20
30JUL26 14.50 C 0.00 0.00 0.00 0.04 -0.03 23 0 450 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 140 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 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
28AUG26 9.25 C 0.00 0.00 0.00 3.80 -0.25 62 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.55 -0.24 58 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.30 -0.24 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.06 -0.22 52 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.56 -0.20 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.04 -0.21 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.53 -0.17 27 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.11 -0.15 26 0 0 0
28AUG26 12.50 C 0.76 0.76 0.76 0.74 -0.16 25 10 10 +10
28AUG26 13.00 C 0.00 0.00 0.00 0.48 -0.11 25 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.30 -0.07 25 0 1 0
28AUG26 14.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.10 -0.03 24 0 16 0
28AUG26 15.00 C 0.06 0.07 0.06 0.06 -0.02 25 230 200 +200
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.80 -0.28 69 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.55 -0.27 65 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.30 -0.26 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.05 -0.26 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.80 -0.25 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.55 -0.24 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.30 -0.24 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.06 -0.22 46 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.56 -0.21 39 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.06 -0.21 33 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.57 -0.18 27 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.18 -0.17 27 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.87 -0.18 27 0 638 0
29SEP26 13.00 C 0.58 0.58 0.58 0.64 -0.11 27 15 840 +15
29SEP26 13.50 C 0.44 0.44 0.43 0.46 -0.07 27 30 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 -0.05 27 0 92 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.04 27 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.80 -0.28 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.55 -0.27 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.30 -0.26 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.05 -0.26 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.80 -0.25 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.55 -0.24 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.30 -0.24 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.06 -0.22 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.56 -0.23 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.10 -0.24 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.71 -0.17 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.40 -0.15 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.10 -0.17 26 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 0.88 -0.11 26 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 -0.10 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.55 -0.08 26 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.07 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 -0.05 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.05 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.04 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.80 -0.28 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.55 -0.27 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.30 -0.26 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.05 -0.26 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.80 -0.25 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.55 -0.25 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.30 -0.25 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.06 -0.25 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.60 -0.27 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.19 -0.27 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.91 -0.15 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.61 -0.15 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.32 -0.17 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.10 -0.12 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.92 -0.10 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.76 -0.08 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.61 -0.09 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.50 -0.07 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.41 -0.06 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 -0.05 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.05 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.80 -0.27 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.55 -0.29 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.32 -0.30 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.10 -0.29 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.69 -0.27 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.36 -0.22 25 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.06 -0.18 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.85 -0.13 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.55 -0.17 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.34 -0.11 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.15 -0.09 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.97 -0.10 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.83 -0.08 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.70 -0.07 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.60 -0.06 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.42 -0.05 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.29 -0.04 27 0 0 0
TOTAL CALL 612 10,540 +140
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 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 30 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 428 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 395 0
29JUN26 12.50 P 0.10 0.10 0.10 0.10 +0.03 19 3 1,196 +3
29JUN26 13.00 P 0.31 0.37 0.27 0.29 +0.07 19 54 462 +37
29JUN26 13.50 P 0.61 0.61 0.54 0.62 +0.13 19 23 242 +20
29JUN26 14.00 P 0.00 0.00 0.00 1.06 +0.17 21 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.54 +0.19 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.04 +0.20 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.54 +0.20 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.04 +0.20 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.54 +0.20 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.04 +0.20 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.04 +0.20 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 33 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 160 0
30JUL26 11.50 P 0.10 0.10 0.10 0.10 +0.02 23 16 46 +16
30JUL26 12.00 P 0.00 0.00 0.00 0.22 +0.03 22 0 115 0
30JUL26 12.50 P 0.45 0.45 0.45 0.42 +0.06 22 4 251 +4
30JUL26 13.00 P 0.00 0.00 0.00 0.71 +0.10 22 0 212 0
30JUL26 13.50 P 0.00 0.00 0.00 1.09 +0.16 23 0 130 0
30JUL26 14.00 P 0.00 0.00 0.00 1.51 +0.15 22 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 1.98 +0.18 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.40 +0.13 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.89 +0.22 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.38 +0.23 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.88 +0.25 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.38 +0.27 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.88 +0.28 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.38 +0.30 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.19 +0.05 24 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.33 +0.06 24 0 4 0
28AUG26 12.50 P 0.00 0.00 0.00 0.54 +0.09 23 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.82 +0.12 23 0 30 0
28AUG26 13.50 P 1.26 1.26 1.26 1.16 +0.15 23 15 15 +15
28AUG26 14.00 P 0.00 0.00 0.00 1.63 +0.25 27 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 2.02 +0.18 24 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.44 +0.15 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.95 +0.27 20 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.46 +0.31 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.95 +0.32 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.42 +0.31 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.92 +0.32 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.43 +0.35 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 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 8 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 13 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.01 29 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 622 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 +0.06 28 0 785 0
29SEP26 12.00 P 0.57 0.57 0.54 0.53 +0.08 28 30 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 +0.12 28 0 605 0
29SEP26 13.00 P 0.00 0.00 0.00 1.06 +0.13 29 0 31 0
29SEP26 13.50 P 0.00 0.00 0.00 1.39 +0.18 29 0 30 0
29SEP26 14.00 P 0.00 0.00 0.00 1.77 +0.21 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.19 +0.23 31 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.63 +0.20 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.10 +0.22 34 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.59 +0.25 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.08 +0.27 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.59 +0.30 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.08 +0.30 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.58 +0.31 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.01 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.01 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 +0.03 27 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 +0.03 27 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.04 27 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 +0.07 27 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.97 +0.08 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.25 +0.10 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.53 +0.07 27 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.94 +0.18 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.33 +0.21 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.74 +0.20 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.18 +0.20 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.64 +0.22 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.12 +0.25 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.61 +0.27 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.11 +0.30 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.59 +0.30 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 +0.01 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 +0.02 27 0 209 0
30MAR27 10.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 +0.04 27 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.67 +0.05 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.88 +0.06 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.13 +0.08 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.41 +0.10 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.73 +0.12 28 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.07 +0.14 28 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.45 +0.17 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.85 +0.18 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.27 +0.22 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.71 +0.22 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.17 +0.24 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.65 +0.27 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.13 +0.29 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.61 +0.30 35 0 0 0
29JUN27 9.25 P 0.27 0.27 0.27 0.20 +0.02 28 20 20 +20
29JUN27 9.50 P 0.00 0.00 0.00 0.24 +0.03 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 +0.03 27 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.64 +0.05 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 +0.06 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.05 +0.07 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.30 +0.08 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.59 +0.10 28 0 0 0
29JUN27 13.50 P 1.97 1.97 1.97 1.90 +0.11 28 14 22 +14
29JUN27 14.00 P 0.00 0.00 0.00 2.23 +0.13 28 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.60 +0.17 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.98 +0.17 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.39 +0.20 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.81 +0.23 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.25 +0.24 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.71 +0.27 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.17 +0.27 32 0 0 0
TOTAL PUT 179 10,860 +129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 69.30
29JUN26 35.00 C 0.00 0.00 0.00 34.41 -1.07 103 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.41 -1.07 99 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.43 -1.06 100 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.42 -1.07 93 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.44 -1.05 93 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 29.46 -1.04 93 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 28.44 -1.06 85 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.44 -1.06 81 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.44 -1.06 77 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.46 -1.04 77 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.44 -1.07 70 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.47 -1.04 71 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.48 -1.03 69 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.48 -1.04 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.48 -1.04 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.48 -1.04 59 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 16.98 -1.08 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.54 -1.01 47 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 11.92 -1.16 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.43 -1.16 21 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 7.00 -1.13 22 0 0 0
29JUN26 65.00 C 4.59 5.03 4.59 4.88 -0.90 25 30 28 +1
29JUN26 67.50 C 2.47 2.93 2.47 2.93 -0.85 23 47 82 +30
29JUN26 70.00 C 1.53 1.59 1.26 1.51 -0.57 23 202 918 +81
29JUN26 72.50 C 0.63 0.68 0.58 0.66 -0.38 22 73 1,176 +56
29JUN26 75.00 C 0.28 0.30 0.28 0.24 -0.19 22 4 427 +4
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.07 22 0 356 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 280 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 71 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 108 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 24.59 -1.07 54 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 23.60 -1.07 52 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 22.58 -1.10 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.54 -1.13 40 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.55 -1.09 39 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.62 -1.09 43 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.24 -1.01 42 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 14.80 -1.04 38 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.10 -1.15 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 9.72 -1.13 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 7.50 -1.07 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 5.66 -0.82 26 0 0 0
30JUL26 67.50 C 3.90 3.90 3.90 3.93 -0.79 25 10 70 0
30JUL26 70.00 C 2.54 2.54 2.54 2.57 -0.65 24 10 94 +9
30JUL26 72.50 C 0.00 0.00 0.00 1.58 -0.48 24 0 168 0
30JUL26 75.00 C 0.89 1.01 0.89 0.91 -0.39 24 28 498 -8
30JUL26 77.50 C 0.57 0.57 0.57 0.50 -0.25 24 23 211 +12
30JUL26 80.00 C 0.37 0.37 0.37 0.25 -0.16 24 15 398 -15
30JUL26 82.50 C 0.27 0.27 0.27 0.12 -0.09 24 2 160 0
30JUL26 85.00 C 0.18 0.18 0.18 0.06 -0.05 24 15 309 +12
30JUL26 87.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 22.85 -0.83 47 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.87 -0.80 46 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.90 -0.74 44 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.92 -0.79 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.50 -0.75 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.08 -0.76 35 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.39 -0.99 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.16 -1.09 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.10 -1.03 26 0 4 0
28AUG26 65.00 C 6.04 6.04 6.04 6.42 -0.80 27 15 135 +15
28AUG26 67.50 C 0.00 0.00 0.00 4.81 -0.78 26 0 68 0
28AUG26 70.00 C 3.29 3.29 3.29 3.49 -0.64 26 7 379 -7
28AUG26 72.50 C 0.00 0.00 0.00 2.46 -0.59 26 0 208 0
28AUG26 75.00 C 1.80 1.80 1.80 1.67 -0.50 26 4 51 0
28AUG26 77.50 C 1.18 1.25 1.18 1.10 -0.38 26 30 133 +30
28AUG26 80.00 C 0.87 0.87 0.87 0.70 -0.28 26 15 127 +15
28AUG26 82.50 C 0.00 0.00 0.00 0.44 -0.19 26 0 574 0
28AUG26 85.00 C 0.00 0.00 0.00 0.26 -0.14 26 0 115 0
28AUG26 87.50 C 0.00 0.00 0.00 0.15 -0.10 26 0 121 0
28AUG26 90.00 C 0.00 0.00 0.00 0.09 -0.06 26 0 64 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 28.68 -0.94 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.69 -0.92 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.70 -0.94 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.72 -0.92 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.73 -0.94 39 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.75 -0.92 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.85 -0.84 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.87 -0.84 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.90 -0.85 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.98 -0.78 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.55 -0.90 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.16 -0.72 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.63 -0.90 26 0 0 0
29SEP26 60.00 C 10.62 10.68 10.62 10.49 -1.40 26 6 64 -3
29SEP26 62.50 C 0.00 0.00 0.00 8.52 -1.01 26 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 6.81 -0.89 26 0 231 0
29SEP26 67.50 C 0.00 0.00 0.00 5.28 -0.79 26 0 325 0
29SEP26 70.00 C 3.85 3.85 3.81 4.04 -0.64 26 45 467 +30
29SEP26 72.50 C 0.00 0.00 0.00 3.07 -0.48 27 0 211 0
29SEP26 75.00 C 0.00 0.00 0.00 2.23 -0.48 27 0 209 0
29SEP26 77.50 C 0.00 0.00 0.00 1.58 -0.43 27 0 261 0
29SEP26 80.00 C 1.27 1.27 1.27 1.10 -0.34 27 15 2,073 -15
29SEP26 82.50 C 1.02 1.02 1.02 0.76 -0.26 27 2 855 0
29SEP26 85.00 C 0.00 0.00 0.00 0.51 -0.19 27 0 30 0
29SEP26 87.50 C 0.60 0.60 0.60 0.34 -0.14 27 15 60 +15
29SEP26 90.00 C 0.00 0.00 0.00 0.21 -0.11 26 0 119 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 -0.07 26 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 27.69 -0.96 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.71 -0.95 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.72 -0.95 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.74 -0.95 32 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.76 -0.94 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.85 -0.85 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.87 -0.84 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.90 -0.86 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.03 -0.89 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.62 -0.83 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.27 -0.84 26 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.01 -1.11 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.04 -1.10 25 0 427 0
30DEC26 62.50 C 9.11 9.11 9.11 9.24 -1.06 25 15 294 0
30DEC26 65.00 C 0.00 0.00 0.00 7.64 -1.01 25 0 1,019 0
30DEC26 67.50 C 6.22 6.22 6.22 6.24 -0.94 25 6 133 0
30DEC26 70.00 C 0.00 0.00 0.00 5.19 -0.61 25 0 90 0
30DEC26 72.50 C 0.00 0.00 0.00 4.14 -0.61 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.26 -0.62 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.53 -0.64 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 1.94 -0.56 25 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 1.49 -0.46 25 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 1.13 -0.37 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.85 -0.32 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.60 -0.29 24 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 0.44 -0.21 24 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.34 -0.17 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 25.92 -0.92 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.98 -0.94 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.04 -0.91 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.11 -0.91 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.16 -0.92 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.25 -0.91 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.35 -0.90 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.13 -0.90 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.13 -0.74 28 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 14.08 -0.67 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.94 -0.94 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.26 -0.98 25 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 8.77 -0.91 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.43 -0.83 25 0 73 0
30MAR27 70.00 C 0.00 0.00 0.00 6.40 -0.60 25 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.35 -0.56 25 0 53 0
30MAR27 75.00 C 0.00 0.00 0.00 4.40 -0.64 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.64 -0.57 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.97 -0.49 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.39 -0.47 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.94 -0.39 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.56 -0.32 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.23 -0.30 25 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 0.99 -0.19 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.75 -0.21 25 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.66 -0.84 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.78 -0.84 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.64 -1.01 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.65 -0.93 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.66 -0.92 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.98 -0.65 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.39 -0.83 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.91 -0.82 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.62 -0.74 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.23 -0.63 24 0 20 0
29JUN27 72.50 C 0.00 0.00 0.00 6.18 -0.61 24 0 0 0
29JUN27 75.00 C 5.40 5.44 5.40 5.31 -0.54 24 12 46 +12
29JUN27 77.50 C 0.00 0.00 0.00 4.60 -0.37 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.95 -0.35 25 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 3.40 -0.32 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.87 -0.36 25 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 2.43 -0.31 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.96 -0.33 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.64 -0.23 25 0 0 0
TOTAL CALL 646 16,333 +274
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.07 0.07 0.07 0.01 0.00 27 20 400 -20
29JUN26 60.00 P 0.10 0.10 0.08 0.02 +0.01 23 21 527 +20
29JUN26 62.50 P 0.18 0.18 0.17 0.08 +0.03 22 24 872 -8
29JUN26 65.00 P 0.48 0.50 0.38 0.32 +0.12 22 33 703 -12
29JUN26 67.50 P 1.00 1.16 1.00 0.91 +0.28 22 137 1,135 +20
29JUN26 70.00 P 2.32 2.42 1.96 1.98 +0.48 21 37 552 +12
29JUN26 72.50 P 3.96 3.96 3.77 3.64 +0.71 21 30 172 0
29JUN26 75.00 P 0.00 0.00 0.00 5.84 +0.96 22 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 8.21 +1.11 22 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 10.70 +1.15 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.20 +1.15 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.70 +1.11 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.20 +1.11 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.70 +1.13 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.20 +1.13 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.70 +1.11 0 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 38 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 30 0
30JUL26 52.50 P 0.07 0.07 0.07 0.01 0.00 27 4 42 +4
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 25 0 164 0
30JUL26 57.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 146 0
30JUL26 60.00 P 0.00 0.00 0.00 0.18 +0.04 24 0 496 0
30JUL26 62.50 P 0.57 0.57 0.57 0.45 +0.10 24 5 166 0
30JUL26 65.00 P 1.09 1.09 0.91 0.93 +0.16 24 30 173 +26
30JUL26 67.50 P 1.70 1.70 1.70 1.70 +0.24 23 10 126 +10
30JUL26 70.00 P 2.88 2.88 2.88 2.85 +0.42 23 10 115 +10
30JUL26 72.50 P 0.00 0.00 0.00 4.41 +0.61 23 0 111 0
30JUL26 75.00 P 0.00 0.00 0.00 6.34 +0.78 24 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 8.47 +0.94 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 10.77 +1.03 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 13.20 +1.11 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.70 +1.11 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.20 +1.09 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.70 +1.13 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.20 +1.08 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.70 +1.09 0 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 28 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 26 0
28AUG26 52.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 96 0
28AUG26 55.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 85 0
28AUG26 57.50 P 0.00 0.00 0.00 0.24 +0.04 26 0 81 0
28AUG26 60.00 P 0.60 0.60 0.60 0.50 +0.08 26 20 136 +8
28AUG26 62.50 P 1.03 1.03 1.03 0.94 +0.13 26 30 338 0
28AUG26 65.00 P 1.65 1.70 1.65 1.55 +0.17 25 35 440 +8
28AUG26 67.50 P 2.75 2.75 2.31 2.44 +0.25 25 13 165 0
28AUG26 70.00 P 3.80 3.80 3.80 3.63 +0.36 25 1 169 -1
28AUG26 72.50 P 0.00 0.00 0.00 5.13 +0.54 25 0 232 0
28AUG26 75.00 P 0.00 0.00 0.00 6.94 +0.68 26 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 8.91 +0.81 25 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 11.06 +0.92 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 13.28 +0.63 24 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.75 +0.78 26 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 18.20 +0.85 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.70 +0.93 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.20 +1.01 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.70 +1.01 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 74 0
29SEP26 52.50 P 0.30 0.30 0.30 0.14 +0.02 26 15 21 +12
29SEP26 55.00 P 0.00 0.00 0.00 0.29 +0.04 26 0 281 0
29SEP26 57.50 P 0.00 0.00 0.00 0.56 +0.08 27 0 158 0
29SEP26 60.00 P 1.13 1.13 1.08 0.98 +0.13 27 11 314 +11
29SEP26 62.50 P 1.70 1.70 1.70 1.55 +0.15 26 5 135 +5
29SEP26 65.00 P 0.00 0.00 0.00 2.33 +0.23 26 0 389 0
29SEP26 67.50 P 3.70 3.70 3.70 3.39 +0.33 26 15 67 +15
29SEP26 70.00 P 4.96 5.05 4.96 4.68 +0.42 26 19 122 +15
29SEP26 72.50 P 6.20 6.20 6.20 6.29 +0.55 27 15 96 +15
29SEP26 75.00 P 0.00 0.00 0.00 7.92 +0.56 26 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 9.82 +0.77 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.86 +0.85 26 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 14.42 +0.93 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.70 +0.95 31 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.02 +0.92 32 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.32 +0.82 33 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.71 +0.83 34 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.13 +0.85 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 0.00 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 0.00 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 0.00 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 0.00 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.36 0.00 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.64 +0.02 25 0 116 0
30DEC26 57.50 P 0.00 0.00 0.00 1.04 +0.04 25 0 161 0
30DEC26 60.00 P 0.00 0.00 0.00 1.59 +0.08 25 0 378 0
30DEC26 62.50 P 0.00 0.00 0.00 2.29 +0.10 25 0 202 0
30DEC26 65.00 P 0.00 0.00 0.00 3.18 +0.23 25 0 150 0
30DEC26 67.50 P 0.00 0.00 0.00 4.27 +0.35 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.38 +0.23 24 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 7.11 +0.48 25 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.68 +0.42 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.48 +0.57 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.42 +0.38 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.92 +0.83 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.00 +0.71 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.21 +0.70 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.50 +0.78 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.89 +0.89 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.25 +0.90 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.26 +0.02 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.40 +0.02 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.69 +0.06 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.07 +0.09 25 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.56 +0.11 25 0 23 0
30MAR27 60.00 P 0.00 0.00 0.00 2.18 +0.21 25 0 58 0
30MAR27 62.50 P 3.05 3.05 3.05 2.91 +0.22 24 4 38 +4
30MAR27 65.00 P 4.17 4.17 4.17 3.81 +0.24 24 15 44 +15
30MAR27 67.50 P 0.00 0.00 0.00 4.92 +0.32 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 6.21 +0.41 24 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.73 +0.46 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.42 +0.54 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.17 +0.53 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 13.24 +0.72 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.21 +0.74 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.40 +0.80 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.49 +0.81 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.70 +0.73 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.99 +0.74 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.40 +0.95 27 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 0.62 +0.10 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.73 +0.11 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.09 +0.11 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.57 +0.15 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.19 +0.22 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.94 +0.28 25 0 0 0
29JUN27 62.50 P 4.00 4.00 4.00 3.83 +0.35 25 1 1 +1
29JUN27 65.00 P 0.00 0.00 0.00 4.85 +0.38 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.05 +0.45 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.37 +0.51 26 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 8.81 +0.52 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.48 +0.63 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.24 +0.74 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 14.06 +0.73 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.05 +0.81 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.00 +0.74 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.03 +0.69 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.23 +0.78 27 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.40 +0.86 27 0 0 0
TOTAL PUT 560 17,436 +170
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$ 47.20
29JUN26 23.00 C 0.00 0.00 0.00 24.25 -0.14 89 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.25 -0.14 79 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.25 -0.15 62 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.25 -0.15 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.25 -0.15 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.26 -0.14 66 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.26 -0.14 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.26 -0.15 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.26 -0.15 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.26 -0.15 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.27 -0.14 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.27 -0.14 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.27 -0.15 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.27 -0.15 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.27 -0.15 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.28 -0.14 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.28 -0.15 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.28 -0.15 18 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 6.29 -0.15 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.31 -0.15 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.36 -0.14 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.45 -0.13 22 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.54 -0.20 19 0 60 0
29JUN26 46.00 C 1.57 1.63 1.32 1.84 -0.16 20 49 48 -12
29JUN26 47.00 C 1.14 1.22 0.75 1.26 -0.09 21 89 72 -8
29JUN26 48.00 C 0.53 0.69 0.53 0.81 -0.07 21 85 70 +34
29JUN26 49.00 C 0.33 0.33 0.33 0.49 -0.05 21 5 109 +5
29JUN26 50.00 C 0.30 0.30 0.30 0.30 -0.01 22 2 155 0
29JUN26 52.50 C 0.07 0.07 0.07 0.06 -0.01 22 8 59 +2
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.35 -0.15 26 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.35 -0.15 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.36 -0.15 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.37 -0.15 22 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.39 -0.15 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.41 -0.17 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.46 -0.17 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.55 -0.18 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.67 -0.19 22 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.86 -0.20 22 0 30 0
30JUL26 45.00 C 2.89 2.89 2.38 3.03 -0.19 21 30 26 +11
30JUL26 46.00 C 0.00 0.00 0.00 2.39 -0.20 21 0 39 0
30JUL26 47.00 C 0.00 0.00 0.00 1.85 -0.18 21 0 93 0
30JUL26 48.00 C 0.00 0.00 0.00 1.39 -0.18 21 0 112 0
30JUL26 49.00 C 0.00 0.00 0.00 1.04 -0.14 22 0 97 0
30JUL26 50.00 C 0.55 0.55 0.55 0.73 -0.14 22 1 103 +1
30JUL26 52.50 C 0.00 0.00 0.00 0.30 -0.07 22 0 151 0
30JUL26 55.00 C 0.14 0.14 0.14 0.10 -0.04 22 3 71 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.36 -0.25 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.37 -0.27 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.39 -0.30 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.61 -0.15 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.71 -0.15 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.85 -0.16 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.04 -0.16 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.29 -0.15 23 0 0 0
28AUG26 45.00 C 3.32 3.41 3.32 3.58 -0.06 23 23 41 +15
28AUG26 46.00 C 2.73 2.73 2.73 2.89 -0.14 22 13 88 +13
28AUG26 47.00 C 0.00 0.00 0.00 2.39 -0.10 23 0 35 0
28AUG26 48.00 C 1.81 1.81 1.81 1.94 -0.09 23 15 15 -13
28AUG26 49.00 C 0.00 0.00 0.00 1.60 -0.02 24 0 30 0
28AUG26 50.00 C 0.99 0.99 0.99 1.25 -0.03 24 30 174 +30
28AUG26 52.50 C 0.64 0.64 0.64 0.64 -0.03 23 56 302 +56
28AUG26 55.00 C 0.00 0.00 0.00 0.30 -0.04 23 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.13 -0.03 23 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.01 23 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 27 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.40 -0.15 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.41 -0.15 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.42 -0.14 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.43 -0.14 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.43 -0.15 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.44 -0.15 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.45 -0.15 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.46 -0.15 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.35 -0.28 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.50 -0.15 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.36 -0.32 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.37 -0.36 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.40 -0.40 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.76 -0.13 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.89 -0.13 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.06 -0.13 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.29 -0.13 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.57 -0.12 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.91 0.00 23 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 3.22 -0.10 23 0 20 0
29SEP26 47.00 C 2.61 2.61 2.61 2.70 -0.08 23 10 21 +10
29SEP26 48.00 C 2.18 2.19 2.00 2.26 -0.06 23 55 143 +29
29SEP26 49.00 C 1.65 1.65 1.65 1.92 0.00 24 10 112 +9
29SEP26 50.00 C 1.38 1.38 1.38 1.58 +0.01 24 15 85 +15
29SEP26 52.50 C 0.00 0.00 0.00 0.91 +0.01 24 0 82 0
29SEP26 55.00 C 0.59 0.59 0.59 0.49 -0.01 24 15 55 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.26 -0.01 24 0 16 0
29SEP26 60.00 C 0.24 0.24 0.24 0.12 -0.02 24 4 15 +4
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 17.43 -0.14 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.44 -0.14 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.45 -0.14 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.47 -0.14 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.46 -0.18 18 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.37 -0.30 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.50 -0.23 18 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.40 -0.40 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.54 -0.36 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.66 -0.14 18 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.88 -0.32 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.10 -0.30 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.57 -0.07 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.89 -0.05 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.24 -0.04 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.63 -0.04 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.09 +0.10 23 0 17 0
30DEC26 47.00 C 3.40 3.40 3.40 3.50 +0.02 22 15 24 0
30DEC26 48.00 C 0.00 0.00 0.00 3.07 +0.03 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.69 +0.06 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.40 +0.14 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.63 +0.11 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.08 +0.02 23 0 40 0
30DEC26 57.50 C 0.00 0.00 0.00 0.69 +0.02 23 0 70 0
30DEC26 60.00 C 0.00 0.00 0.00 0.43 +0.02 23 0 63 0
30DEC26 62.50 C 0.44 0.44 0.44 0.26 +0.01 23 15 15 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30DEC26 67.50 C 0.24 0.27 0.24 0.10 +0.01 23 30 41 +30
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.77 -0.13 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.92 -0.09 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.20 +0.40 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.19 +0.21 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.47 +0.27 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.53 +0.10 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.77 +0.06 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.96 -0.28 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.49 -0.08 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.89 -0.06 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.29 -0.05 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.76 +0.10 22 0 0 0
30MAR27 47.00 C 3.76 3.79 3.76 4.25 +0.09 22 3 6 +3
30MAR27 48.00 C 0.00 0.00 0.00 3.80 +0.08 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.40 +0.11 23 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.04 +0.12 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 2.25 +0.13 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.60 +0.09 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.12 0.00 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.78 +0.01 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.53 +0.01 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.57 +0.26 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.78 +0.23 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.03 +0.23 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.29 -0.08 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.61 -0.06 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.94 -0.06 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.32 -0.05 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.72 -0.05 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.16 -0.03 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.64 -0.03 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.99 -0.01 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.56 -0.01 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.13 -0.01 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.76 0.00 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.92 0.00 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.25 +0.01 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.73 +0.04 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.36 +0.09 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.03 +0.02 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.77 - 24 0 0 -
TOTAL CALL 581 3,504 +264
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 22 0 130 0
29JUN26 43.00 P 0.15 0.15 0.15 0.08 +0.01 22 1 151 -1
29JUN26 44.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 93 0
29JUN26 45.00 P 0.50 0.59 0.41 0.34 +0.03 22 55 231 +8
29JUN26 46.00 P 0.97 0.97 0.70 0.59 +0.01 21 40 235 +20
29JUN26 47.00 P 1.17 1.55 1.08 1.04 +0.06 22 46 213 -15
29JUN26 48.00 P 1.76 2.01 1.76 1.60 +0.08 22 30 244 +5
29JUN26 49.00 P 0.00 0.00 0.00 2.29 +0.16 23 0 157 0
29JUN26 50.00 P 0.00 0.00 0.00 3.02 +0.12 22 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 5.31 +0.14 22 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 7.80 -0.09 0 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 10.30 +0.14 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.80 +0.14 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.47 -0.14 64 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.05 -0.14 75 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.47 -0.29 77 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.97 -0.37 83 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.53 -0.38 93 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.99 -0.50 96 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 0.00 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 70 0
30JUL26 43.00 P 0.00 0.00 0.00 0.30 -0.04 22 0 90 0
30JUL26 44.00 P 0.00 0.00 0.00 0.49 -0.05 22 0 86 0
30JUL26 45.00 P 0.89 0.89 0.89 0.76 -0.06 22 4 159 +4
30JUL26 46.00 P 0.00 0.00 0.00 1.12 -0.05 23 0 88 0
30JUL26 47.00 P 0.00 0.00 0.00 1.57 -0.04 23 0 81 0
30JUL26 48.00 P 2.63 2.63 2.63 2.11 -0.04 23 2 123 -2
30JUL26 49.00 P 0.00 0.00 0.00 2.75 +0.06 23 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 3.38 +0.01 22 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 5.45 +0.07 22 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 8.04 +0.15 31 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 10.61 +0.45 40 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.80 +0.14 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.47 -0.14 46 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.05 -0.14 54 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.47 -0.29 56 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.97 -0.37 60 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.53 -0.38 67 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.99 -0.50 69 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 2 0
28AUG26 41.00 P 0.40 0.40 0.40 0.26 -0.01 23 20 23 +20
28AUG26 42.00 P 0.00 0.00 0.00 0.40 -0.01 23 0 1 0
28AUG26 43.00 P 0.68 0.68 0.68 0.59 -0.01 24 10 40 +10
28AUG26 44.00 P 1.00 1.00 1.00 0.84 -0.01 24 14 15 +6
28AUG26 45.00 P 1.46 1.46 1.46 1.16 0.00 24 15 41 +15
28AUG26 46.00 P 0.00 0.00 0.00 1.55 0.00 24 0 18 0
28AUG26 47.00 P 2.31 2.31 2.31 2.02 +0.01 24 15 24 +15
28AUG26 48.00 P 2.77 3.07 2.77 2.57 +0.02 24 32 75 +15
28AUG26 49.00 P 0.00 0.00 0.00 3.18 +0.12 24 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.76 +0.05 23 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 5.69 +0.08 23 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 8.14 +0.12 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.61 +0.14 34 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.80 +0.14 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.47 -0.14 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.05 -0.14 46 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.47 -0.29 47 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.97 -0.37 51 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.53 -0.38 57 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.99 -0.50 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 0.00 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 0.00 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 0.00 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.35 +0.02 24 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.50 +0.02 24 0 18 0
29SEP26 42.00 P 0.86 0.86 0.86 0.70 +0.03 24 2 34 +2
29SEP26 43.00 P 1.06 1.06 1.06 0.95 +0.03 24 15 60 +15
29SEP26 44.00 P 1.44 1.44 1.33 1.26 +0.03 24 32 63 +23
29SEP26 45.00 P 0.00 0.00 0.00 1.64 +0.05 24 0 110 0
29SEP26 46.00 P 2.32 2.32 2.17 2.07 +0.05 24 110 113 +100
29SEP26 47.00 P 0.00 0.00 0.00 2.56 +0.06 24 0 17 0
29SEP26 48.00 P 3.29 3.32 3.24 3.12 +0.07 24 35 156 +25
29SEP26 49.00 P 0.00 0.00 0.00 3.75 +0.19 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.30 +0.09 24 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 6.15 +0.11 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.50 +0.13 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.83 +0.14 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.26 +0.15 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.76 +0.14 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.22 +0.03 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.47 -0.29 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.97 -0.37 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.53 -0.38 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.99 -0.50 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 33.00 P 0.15 0.15 0.15 0.06 +0.01 23 10 14 +10
30DEC26 34.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 +0.04 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.40 +0.05 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.54 +0.05 23 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.72 +0.06 23 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 0.90 +0.03 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.19 +0.07 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.44 +0.02 23 0 30 0
30DEC26 44.00 P 0.00 0.00 0.00 1.83 +0.07 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.23 +0.07 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.68 +0.07 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.15 +0.05 23 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 3.73 +0.08 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.35 +0.10 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.95 +0.20 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.86 +0.36 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.90 +0.17 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.03 +0.09 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.44 +0.17 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.76 +0.06 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.22 +0.03 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.68 -0.08 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.97 -0.37 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.53 -0.38 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.99 -0.50 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.25 +0.02 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.48 +0.04 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.62 +0.04 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.78 +0.02 22 0 25 0
30MAR27 40.00 P 0.95 0.95 0.95 0.98 +0.02 22 4 18 +4
30MAR27 41.00 P 0.00 0.00 0.00 1.21 0.00 22 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.48 -0.01 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.78 -0.03 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.16 -0.03 22 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 2.56 -0.03 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.02 -0.04 22 0 15 0
30MAR27 47.00 P 3.85 3.85 3.85 3.53 -0.02 22 3 18 +3
30MAR27 48.00 P 4.14 4.14 4.14 4.09 -0.02 22 15 15 +15
30MAR27 49.00 P 0.00 0.00 0.00 4.71 +0.02 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.37 +0.20 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.22 +0.15 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.18 +0.16 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.32 +0.16 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.59 +0.16 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.88 +0.08 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.22 -0.03 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.68 -0.08 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.11 -0.23 32 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.53 -0.38 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.99 -0.50 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.80 +0.07 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.97 +0.03 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.23 +0.07 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.48 +0.07 24 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.79 +0.09 24 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.11 +0.09 24 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 2.48 +0.10 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.88 +0.11 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.33 +0.13 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.81 +0.13 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.31 +0.13 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.88 +0.14 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.45 +0.14 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.09 +0.15 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.79 +0.16 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.68 +0.17 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.72 +0.17 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.59 -0.14 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.88 -0.14 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.22 - 26 0 0 -
TOTAL PUT 510 5,421 +297
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$ 28.90
29JUN26 10.00 C 0.00 0.00 0.00 18.95 +0.05 168 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 18.47 +0.07 172 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.96 +0.06 159 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.46 +0.05 151 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.96 +0.05 144 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.46 +0.05 137 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.96 +0.05 131 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.47 +0.09 130 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.96 +0.05 119 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.47 +0.06 118 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.96 +0.05 107 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.47 +0.06 106 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.97 +0.05 101 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.47 +0.05 96 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 12.02 +0.14 105 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 11.47 +0.05 86 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.97 +0.05 82 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 10.48 +0.10 80 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 9.98 +0.06 76 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 9.48 +0.10 71 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 8.94 +0.01 38 0 475 0
29JUN26 21.00 C 0.00 0.00 0.00 7.96 +0.07 52 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 6.97 +0.07 48 0 84 0
29JUN26 23.00 C 0.00 0.00 0.00 6.06 +0.15 55 0 1,460 0
29JUN26 24.00 C 5.20 5.20 5.20 5.06 +0.07 46 5 292 0
29JUN26 25.00 C 0.00 0.00 0.00 4.20 +0.14 48 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 3.22 +0.03 40 0 1,301 0
29JUN26 27.00 C 2.37 2.37 2.37 2.38 0.00 37 15 5,020 0
29JUN26 28.00 C 1.60 1.60 1.60 1.72 +0.10 37 5 3,952 -5
29JUN26 29.00 C 0.90 1.25 0.88 1.09 +0.03 34 235 4,422 +14
29JUN26 30.00 C 0.55 0.76 0.55 0.70 -0.02 35 185 8,524 +60
29JUN26 31.00 C 0.50 0.52 0.38 0.44 +0.01 36 186 3,332 +138
29JUN26 32.00 C 0.33 0.33 0.28 0.27 -0.01 36 142 1,086 -72
29JUN26 33.00 C 0.17 0.19 0.14 0.16 -0.02 37 156 1,710 +81
29JUN26 34.00 C 0.11 0.11 0.09 0.10 -0.01 38 47 1,524 0
29JUN26 35.00 C 0.07 0.07 0.07 0.06 -0.01 39 5 2,836 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 0.00 41 0 1,487 0
29JUN26 37.00 C 0.02 0.02 0.02 0.03 0.00 43 4 905 0
29JUN26 38.00 C 0.01 0.01 0.01 0.01 0.00 40 115 477 +115
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 12.98 +0.06 89 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.47 +0.05 82 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.02 +0.10 88 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 11.52 +0.09 84 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 10.97 +0.05 70 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.52 +0.10 76 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 9.98 +0.06 65 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.48 +0.06 61 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.97 +0.04 55 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.98 +0.05 51 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.97 +0.07 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.06 +0.15 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.06 +0.05 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.20 +0.10 40 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.26 -0.01 35 0 169 0
30JUL26 27.00 C 2.57 2.57 2.57 2.52 -0.05 35 15 1,887 -15
30JUL26 28.00 C 1.73 1.93 1.73 1.90 -0.05 35 74 828 +44
30JUL26 29.00 C 1.28 1.36 1.28 1.44 +0.03 36 30 1,191 +15
30JUL26 30.00 C 0.94 1.10 0.94 1.02 -0.03 36 261 1,072 +215
30JUL26 31.00 C 0.75 0.75 0.75 0.73 -0.02 36 4 527 0
30JUL26 32.00 C 0.49 0.57 0.49 0.50 -0.05 36 22 419 +10
30JUL26 33.00 C 0.38 0.38 0.38 0.34 -0.06 36 35 725 -15
30JUL26 34.00 C 0.29 0.29 0.29 0.22 -0.07 35 15 474 0
30JUL26 35.00 C 0.23 0.23 0.23 0.15 -0.06 36 16 384 0
30JUL26 36.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 421 0
30JUL26 37.00 C 0.13 0.13 0.13 0.06 -0.05 36 1 357 -1
30JUL26 38.00 C 0.11 0.12 0.11 0.04 -0.04 36 19 53 +17
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 37 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 1,060 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 7 0
30JUL26 42.00 C 0.03 0.03 0.03 0.01 -0.02 38 115 132 +115
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 137 0
28AUG26 17.50 C 0.00 0.00 0.00 11.52 +0.09 73 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.97 +0.05 62 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.52 +0.10 66 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.98 +0.06 58 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.48 +0.06 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.97 +0.04 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.98 +0.05 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.97 +0.02 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.06 +0.15 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.10 0.00 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.25 -0.01 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.49 -0.01 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.88 0.00 38 0 0 0
28AUG26 28.00 C 2.12 2.22 2.12 2.32 -0.01 38 30 188 +23
28AUG26 29.00 C 1.82 1.82 1.82 1.82 -0.04 37 6 671 0
28AUG26 30.00 C 1.41 1.47 1.33 1.47 -0.02 38 70 232 +24
28AUG26 31.00 C 1.18 1.18 1.07 1.17 -0.02 38 16 203 0
28AUG26 32.00 C 0.00 0.00 0.00 0.94 +0.03 39 0 367 0
28AUG26 33.00 C 0.72 0.72 0.72 0.74 -0.01 39 1 217 +1
28AUG26 34.00 C 0.00 0.00 0.00 0.60 0.00 40 0 376 0
28AUG26 35.00 C 0.53 0.53 0.53 0.48 0.00 40 26 95 0
28AUG26 36.00 C 0.41 0.41 0.41 0.38 0.00 41 10 1,070 0
28AUG26 37.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 286 0
28AUG26 38.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 1,064 0
28AUG26 39.00 C 0.00 0.00 0.00 0.21 +0.02 43 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.17 +0.01 44 0 81 0
28AUG26 41.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 48 0
28AUG26 42.00 C 0.00 0.00 0.00 0.12 +0.02 45 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 14.47 +0.06 78 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.01 +0.10 81 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.47 +0.05 71 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.98 +0.06 70 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.47 +0.05 64 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.02 +0.10 68 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.52 +0.09 64 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.97 +0.05 55 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.52 +0.10 58 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.98 +0.06 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.48 +0.05 48 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.97 +0.04 44 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.98 +0.03 40 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 7.00 +0.05 37 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.06 +0.06 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.24 +0.04 37 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.46 -0.03 37 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 3.77 0.00 37 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 3.16 -0.06 37 0 3,832 0
29SEP26 28.00 C 0.00 0.00 0.00 2.71 +0.01 38 0 2,196 0
29SEP26 29.00 C 2.25 2.25 2.25 2.23 -0.02 38 10 1,106 0
29SEP26 30.00 C 0.00 0.00 0.00 1.86 -0.03 38 0 3,722 0
29SEP26 31.00 C 1.51 1.51 1.51 1.53 -0.03 38 12 856 0
29SEP26 32.00 C 0.00 0.00 0.00 1.26 -0.03 38 0 1,616 0
29SEP26 33.00 C 1.08 1.08 1.08 1.04 -0.04 39 150 2,422 +50
29SEP26 34.00 C 0.92 0.92 0.92 0.85 -0.04 39 1 2,513 +1
29SEP26 35.00 C 0.72 0.74 0.72 0.70 -0.04 39 10 2,155 -9
29SEP26 36.00 C 0.00 0.00 0.00 0.57 -0.05 39 0 3,846 0
29SEP26 37.00 C 0.00 0.00 0.00 0.46 -0.05 40 0 711 0
29SEP26 38.00 C 0.00 0.00 0.00 0.38 -0.05 40 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 238 0
29SEP26 40.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 12.98 +0.05 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.47 -0.06 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.02 +0.09 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.52 -0.01 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.97 -0.06 43 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.52 -0.02 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.98 -0.01 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.48 -0.02 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.97 -0.01 34 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.09 +0.02 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.25 +0.03 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.47 +0.03 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.75 +0.02 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.03 +0.03 36 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 4.40 -0.08 35 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 3.94 +0.03 36 0 1,486 0
30DEC26 28.00 C 3.42 3.42 3.42 3.47 0.00 37 1 604 0
30DEC26 29.00 C 0.00 0.00 0.00 3.07 0.00 37 0 228 0
30DEC26 30.00 C 0.00 0.00 0.00 2.70 +0.01 38 0 347 0
30DEC26 31.00 C 0.00 0.00 0.00 2.36 +0.01 38 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.08 +0.01 38 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 1.84 +0.03 39 0 1,186 0
30DEC26 34.00 C 1.61 1.61 1.61 1.59 0.00 39 15 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.41 +0.01 39 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 1.25 +0.01 40 0 120 0
30DEC26 37.00 C 0.00 0.00 0.00 1.11 0.00 40 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.99 +0.02 40 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.88 +0.03 41 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.79 +0.03 41 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.71 +0.03 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.65 +0.04 42 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.58 +0.01 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 +0.03 43 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 +0.03 43 0 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.43 +0.03 44 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.39 +0.03 44 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.36 +0.03 45 0 102 0
30MAR27 16.00 C 0.00 0.00 0.00 12.98 -0.05 45 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 12.47 -0.06 42 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 12.02 -0.02 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.52 -0.01 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.97 -0.06 36 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.52 -0.02 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.98 -0.07 33 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.48 -0.13 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.14 -0.06 35 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.27 -0.15 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.50 -0.16 34 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 6.89 -0.06 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.32 +0.03 37 0 101 0
30MAR27 25.00 C 5.57 5.57 5.57 5.80 +0.14 38 15 63 +15
30MAR27 26.00 C 0.00 0.00 0.00 5.05 0.00 36 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.60 +0.07 36 0 97 0
30MAR27 28.00 C 0.00 0.00 0.00 4.11 +0.03 36 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 3.73 +0.01 37 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 3.37 +0.01 37 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 3.03 +0.01 37 0 83 0
30MAR27 32.00 C 2.65 2.65 2.65 2.72 0.00 38 15 20 +12
30MAR27 33.00 C 0.00 0.00 0.00 2.45 +0.01 38 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 2.20 0.00 38 0 185 0
30MAR27 35.00 C 0.00 0.00 0.00 1.99 +0.01 38 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.79 +0.01 38 0 153 0
30MAR27 37.00 C 0.00 0.00 0.00 1.62 +0.01 39 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.48 +0.03 39 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.35 +0.02 40 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.27 +0.06 40 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.15 +0.02 41 0 13 0
30MAR27 42.00 C 0.00 0.00 0.00 1.06 +0.01 41 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.98 +0.01 41 0 16 0
30MAR27 44.00 C 0.00 0.00 0.00 0.90 +0.04 42 0 138 0
29JUN27 18.50 C 0.00 0.00 0.00 10.79 +0.13 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.38 +0.05 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.87 -0.08 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.59 +0.02 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.74 -0.07 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.03 -0.07 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.36 -0.07 36 0 0 0
29JUN27 24.00 C 6.45 6.45 6.45 6.74 -0.07 36 5 5 +5
29JUN27 25.00 C 0.00 0.00 0.00 6.16 +0.01 36 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 5.60 -0.05 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.20 +0.03 36 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.65 -0.01 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.32 0.00 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.95 0.00 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.46 -0.08 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.31 +0.02 37 0 0 0
29JUN27 33.00 C 2.95 2.95 2.95 3.01 +0.04 38 15 15 +15
29JUN27 34.00 C 2.57 2.64 2.57 2.76 0.00 38 2 2 +2
29JUN27 35.00 C 2.62 2.62 2.39 2.52 +0.01 38 3 1 0
29JUN27 36.00 C 0.00 0.00 0.00 2.32 +0.04 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.14 +0.06 38 0 14 0
29JUN27 38.00 C 1.84 1.84 1.84 1.99 +0.16 39 1 1 +1
29JUN27 39.00 C 1.70 1.70 1.70 1.84 +0.16 39 13 19 +13
29JUN27 40.00 C 0.00 0.00 0.00 1.77 +0.26 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.66 +0.25 41 0 0 0
TOTAL CALL 2,134 107,815 +869
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 148 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 135 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 118 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 737 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,296 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 46 0 1,688 0
29JUN26 23.00 P 0.04 0.04 0.04 0.03 0.00 42 1 1,730 -1
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 2,110 0
29JUN26 25.00 P 0.11 0.13 0.11 0.12 0.00 39 39 5,491 -5
29JUN26 26.00 P 0.25 0.26 0.21 0.23 +0.01 38 41 4,695 +20
29JUN26 27.00 P 0.35 0.44 0.35 0.41 0.00 36 40 3,649 +5
29JUN26 28.00 P 0.64 0.72 0.64 0.70 -0.02 35 59 2,338 -13
29JUN26 29.00 P 1.40 1.40 1.02 1.13 0.00 34 226 2,665 +31
29JUN26 30.00 P 1.68 1.89 1.64 1.72 -0.06 34 154 4,104 +26
29JUN26 31.00 P 0.00 0.00 0.00 2.49 +0.02 36 0 2,216 0
29JUN26 32.00 P 0.00 0.00 0.00 3.27 -0.08 34 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 4.35 +0.14 45 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 5.16 -0.03 38 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 6.13 -0.04 40 0 836 0
29JUN26 36.00 P 0.00 0.00 0.00 7.11 -0.05 41 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 8.10 -0.07 0 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 9.10 -0.11 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.10 -0.08 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.10 -0.11 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.10 -0.11 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.10 -0.11 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.10 -0.08 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.10 -0.08 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.10 -0.07 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.10 -0.07 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.10 -0.06 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.10 -0.06 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 438 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 285 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 252 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 162 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 118 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1,432 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 1,023 0
30JUL26 23.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 1,141 0
30JUL26 24.00 P 0.30 0.30 0.30 0.23 -0.04 35 1 2,058 +1
30JUL26 25.00 P 0.46 0.46 0.45 0.41 -0.02 35 17 1,711 +2
30JUL26 26.00 P 0.72 0.72 0.68 0.65 -0.05 35 9 2,347 +9
30JUL26 27.00 P 1.09 1.09 0.98 0.99 -0.02 35 35 1,429 -29
30JUL26 28.00 P 1.46 1.48 1.42 1.42 -0.01 34 211 1,048 +150
30JUL26 29.00 P 2.14 2.16 1.86 1.97 -0.01 35 67 629 +22
30JUL26 30.00 P 2.79 2.79 2.68 2.58 -0.03 34 27 1,365 +8
30JUL26 31.00 P 3.30 3.30 3.30 3.38 -0.04 35 15 654 +15
30JUL26 32.00 P 0.00 0.00 0.00 4.17 -0.06 35 0 379 0
30JUL26 33.00 P 0.00 0.00 0.00 5.02 -0.07 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.91 -0.10 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.88 -0.07 38 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.78 -0.11 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.82 -0.05 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.81 -0.02 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.70 -0.10 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.78 -0.02 46 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.70 -0.10 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.63 -0.16 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.69 -0.10 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 0.00 38 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 182 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 0.00 37 0 28 0
28AUG26 22.00 P 0.00 0.00 0.00 0.18 0.00 37 0 193 0
28AUG26 23.00 P 0.00 0.00 0.00 0.30 -0.01 37 0 410 0
28AUG26 24.00 P 0.00 0.00 0.00 0.46 -0.02 37 0 464 0
28AUG26 25.00 P 0.68 0.68 0.68 0.68 -0.01 36 3 952 0
28AUG26 26.00 P 0.00 0.00 0.00 0.98 -0.02 36 0 294 0
28AUG26 27.00 P 0.00 0.00 0.00 1.35 -0.02 36 0 782 0
28AUG26 28.00 P 2.04 2.04 1.81 1.80 -0.03 35 80 752 +80
28AUG26 29.00 P 0.00 0.00 0.00 2.35 -0.02 36 0 503 0
28AUG26 30.00 P 3.11 3.11 3.01 3.01 0.00 36 34 438 +34
28AUG26 31.00 P 0.00 0.00 0.00 3.66 -0.03 35 0 290 0
28AUG26 32.00 P 0.00 0.00 0.00 4.54 -0.03 38 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 5.36 -0.06 39 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.25 -0.03 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.16 -0.01 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.12 +0.05 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.94 -0.07 41 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.95 +0.01 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.91 +0.01 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.89 +0.03 47 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.71 -0.11 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.69 -0.14 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.82 +0.03 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 173 0
29SEP26 17.50 P 0.07 0.07 0.07 0.03 +0.01 39 9 129 +9
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 346 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 214 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 4,388 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 1,400 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.01 38 0 2,316 0
29SEP26 23.00 P 0.50 0.50 0.50 0.48 0.00 37 2 1,917 0
29SEP26 24.00 P 0.75 0.75 0.70 0.67 -0.02 37 103 6,820 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 -0.01 37 0 5,281 0
29SEP26 26.00 P 1.29 1.29 1.29 1.27 -0.01 36 1 2,715 -1
29SEP26 27.00 P 0.00 0.00 0.00 1.66 -0.02 36 0 7,296 0
29SEP26 28.00 P 2.28 2.28 2.28 2.13 -0.04 36 15 2,291 0
29SEP26 29.00 P 0.00 0.00 0.00 2.69 -0.03 36 0 870 0
29SEP26 30.00 P 3.39 3.39 3.36 3.30 -0.04 36 30 2,172 +30
29SEP26 31.00 P 0.00 0.00 0.00 3.94 -0.14 36 0 994 0
29SEP26 32.00 P 0.00 0.00 0.00 4.70 -0.14 36 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.65 +0.07 39 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 6.37 +0.05 38 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 7.34 +0.07 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.20 +0.09 40 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 8.98 -0.08 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.95 -0.02 39 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.91 -0.06 40 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.98 +0.04 45 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.89 -0.01 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.84 -0.01 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.82 -0.01 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.83 +0.01 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.84 +0.03 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.80 0.00 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.62 -0.16 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.73 -0.06 46 0 0 0
30DEC26 16.00 P 0.12 0.12 0.12 0.02 -0.01 33 4 55 +4
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.04 34 0 41 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 -0.05 34 0 494 0
30DEC26 22.00 P 0.73 0.73 0.73 0.59 -0.04 35 1 489 -1
30DEC26 23.00 P 0.00 0.00 0.00 0.83 -0.05 35 0 628 0
30DEC26 24.00 P 0.00 0.00 0.00 1.13 -0.05 36 0 683 0
30DEC26 25.00 P 0.00 0.00 0.00 1.51 -0.04 36 0 2,468 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 -0.02 37 0 1,987 0
30DEC26 27.00 P 0.00 0.00 0.00 2.38 -0.03 37 0 993 0
30DEC26 28.00 P 0.00 0.00 0.00 2.88 -0.03 37 0 538 0
30DEC26 29.00 P 0.00 0.00 0.00 3.47 0.00 37 0 379 0
30DEC26 30.00 P 0.00 0.00 0.00 4.07 0.00 37 0 269 0
30DEC26 31.00 P 0.00 0.00 0.00 4.76 -0.03 38 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.49 -0.04 38 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.33 +0.06 40 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 7.02 -0.02 39 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.93 +0.09 41 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.65 -0.03 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.52 -0.01 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.37 -0.03 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.27 -0.02 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.16 -0.03 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.08 -0.02 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.01 +0.06 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.93 -0.03 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.85 -0.05 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.84 -0.01 40 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.86 +0.05 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.84 +0.06 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.73 -0.06 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 +0.02 34 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.21 +0.02 34 0 59 0
30MAR27 18.50 P 0.00 0.00 0.00 0.27 +0.03 34 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 +0.03 35 0 38 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 +0.03 35 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.49 +0.03 35 0 330 0
30MAR27 21.00 P 0.00 0.00 0.00 0.69 +0.04 35 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 0.93 +0.04 35 0 320 0
30MAR27 23.00 P 0.00 0.00 0.00 1.23 +0.04 36 0 405 0
30MAR27 24.00 P 0.00 0.00 0.00 1.59 +0.04 36 0 829 0
30MAR27 25.00 P 0.00 0.00 0.00 1.97 +0.02 36 0 677 0
30MAR27 26.00 P 0.00 0.00 0.00 2.39 -0.01 36 0 737 0
30MAR27 27.00 P 0.00 0.00 0.00 2.85 -0.04 36 0 541 0
30MAR27 28.00 P 0.00 0.00 0.00 3.37 0.00 36 0 129 0
30MAR27 29.00 P 3.92 3.92 3.92 3.93 -0.01 36 20 343 +20
30MAR27 30.00 P 0.00 0.00 0.00 4.53 -0.02 37 0 183 0
30MAR27 31.00 P 0.00 0.00 0.00 5.21 -0.03 37 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 5.91 -0.02 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.73 +0.05 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.50 +0.07 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.29 +0.08 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.11 +0.07 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.94 +0.09 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.77 +0.08 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.64 +0.08 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.52 +0.08 41 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.40 +0.06 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.31 +0.05 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.22 +0.07 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.15 +0.08 42 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.45 +0.01 35 0 22 0
29JUN27 19.00 P 0.00 0.00 0.00 0.53 0.00 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.62 0.00 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.73 0.00 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.96 0.00 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.25 -0.01 36 0 0 0
29JUN27 23.00 P 1.68 1.68 1.58 1.57 -0.02 36 31 31 +31
29JUN27 24.00 P 0.00 0.00 0.00 1.94 -0.03 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.33 -0.04 36 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.77 -0.03 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.29 0.00 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.76 -0.08 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.32 -0.09 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.92 -0.11 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.63 -0.01 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.32 -0.01 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.02 -0.05 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.85 +0.08 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.64 +0.05 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.43 +0.05 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.23 +0.06 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.07 +0.07 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.90 +0.05 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.56 -0.14 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.64 +0.07 40 0 0 0
TOTAL PUT 1,275 130,707 +447
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$ 74.85
29JUN26 47.00 C 0.00 0.00 0.00 27.86 -1.65 100 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.86 -1.65 96 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.87 -1.64 94 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.87 -1.64 91 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.37 -1.64 81 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.87 -1.64 72 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.37 -1.65 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.86 -1.66 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.35 -1.67 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.85 -1.67 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.35 -1.67 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.85 -1.67 0 0 6 -66
29JUN26 72.50 C 2.74 2.74 2.74 2.35 -1.67 0 2 0 -192
29JUN26 75.00 C 0.97 0.97 0.69 0.69 -0.98 11 100 269 +23
29JUN26 77.50 C 0.38 0.38 0.17 0.13 -0.30 11 12 291 +7
29JUN26 80.00 C 0.05 0.05 0.05 0.02 -0.05 12 10 242 -10
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.07 -1.44 71 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.57 -1.44 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.08 -1.43 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.56 -1.46 49 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.06 -1.46 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.35 -1.67 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.85 -1.67 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.35 -1.67 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 4.85 -1.67 0 0 0 -15
30JUL26 72.50 C 0.00 0.00 0.00 2.66 -1.38 12 0 55 0
30JUL26 75.00 C 1.17 1.17 1.17 1.17 -0.95 11 16 129 +16
30JUL26 77.50 C 0.00 0.00 0.00 0.41 -0.43 11 0 210 0
30JUL26 80.00 C 0.00 0.00 0.00 0.10 -0.17 11 0 219 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.04 11 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.57 -1.44 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.08 -1.43 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.57 -1.45 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.07 -1.45 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.35 -1.67 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.85 -1.67 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 7.35 -1.67 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 5.07 -1.46 13 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 3.07 -1.29 12 0 3 0
28AUG26 75.00 C 1.57 1.57 1.57 1.57 -0.99 11 10 21 +10
28AUG26 77.50 C 0.86 0.86 0.86 0.71 -0.58 11 1 68 0
28AUG26 80.00 C 0.00 0.00 0.00 0.26 -0.30 11 0 75 0
28AUG26 82.50 C 0.00 0.00 0.00 0.08 -0.14 11 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.05 11 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.07 -1.44 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.07 -1.44 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.07 -1.44 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.07 -1.44 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.57 -1.44 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.08 -1.43 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.57 -1.45 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.07 -1.45 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.35 -1.67 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.85 -1.67 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.44 -1.60 12 0 0 0
29SEP26 70.00 C 5.28 5.28 5.28 5.14 -1.59 10 1 21 -1
29SEP26 72.50 C 0.00 0.00 0.00 3.30 -1.23 11 0 26 0
29SEP26 75.00 C 2.03 2.03 2.03 1.92 -0.96 11 1 55 +1
29SEP26 77.50 C 1.03 1.03 0.92 1.00 -0.66 11 9 13 +9
29SEP26 80.00 C 0.00 0.00 0.00 0.46 -0.40 11 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.19 -0.20 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 -0.10 12 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.04 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.02 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.07 -1.53 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.07 -1.54 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.07 -1.56 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.57 -1.60 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.08 -1.63 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.57 -1.67 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.07 -1.72 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.69 -1.65 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.31 -1.62 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.04 -1.55 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.97 -1.43 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 4.20 -1.25 11 0 139 0
30DEC26 75.00 C 2.53 2.53 2.37 2.69 -1.10 11 6 124 +2
30DEC26 77.50 C 1.74 1.74 1.74 1.66 -0.75 11 10 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.96 -0.52 11 0 33 0
30DEC26 82.50 C 0.49 0.49 0.49 0.51 -0.36 11 5 20 +5
30DEC26 85.00 C 0.00 0.00 0.00 0.26 -0.21 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 -0.11 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 -0.06 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.03 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.02 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 13 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 25.07 -1.87 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.57 -1.93 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.08 -1.97 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.57 -2.04 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.07 -2.11 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.16 -1.62 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.87 -1.57 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.73 -1.48 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.77 -1.37 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.06 -1.21 12 0 10 0
30MAR27 75.00 C 0.00 0.00 0.00 3.55 -1.13 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.45 -0.80 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.64 -0.62 11 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.04 -0.46 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.64 -0.32 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.38 -0.22 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.22 -0.13 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.13 -0.07 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 -0.05 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.03 12 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.57 -2.26 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.12 -2.28 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.78 -2.20 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.46 -2.12 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.60 -1.61 11 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.36 -1.54 11 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.24 -1.46 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.33 -1.33 11 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 5.62 -1.19 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.08 -0.98 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.94 -0.81 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.05 -0.65 11 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.40 -0.49 11 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.92 -0.35 11 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.58 -0.25 11 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.35 -0.18 11 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.21 -0.12 11 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.13 -0.08 11 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.08 -0.04 11 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 - 11 0 0 -
TOTAL CALL 183 2,943 -211
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 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 41 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 +0.03 12 0 232 0
29JUN26 72.50 P 0.28 0.32 0.27 0.32 +0.24 12 112 604 +16
29JUN26 75.00 P 1.01 1.35 1.01 1.35 +0.78 11 231 598 +38
29JUN26 77.50 P 3.10 3.22 3.10 3.32 +1.34 11 33 83 -26
29JUN26 80.00 P 0.00 0.00 0.00 5.77 +1.65 0 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 8.27 +1.66 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.77 +1.66 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.27 +1.67 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.75 +1.65 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.24 +1.43 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.74 +1.59 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.24 +1.59 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.74 +1.59 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 11 0 65 0
30JUL26 70.00 P 0.00 0.00 0.00 0.14 +0.09 11 0 153 0
30JUL26 72.50 P 0.60 0.60 0.55 0.57 +0.32 11 21 293 +10
30JUL26 75.00 P 0.00 0.00 0.00 1.64 +0.74 11 0 133 0
30JUL26 77.50 P 3.26 3.38 3.26 3.46 +1.20 11 19 51 +4
30JUL26 80.00 P 0.00 0.00 0.00 5.78 +1.59 12 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 8.27 +1.66 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.77 +1.66 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.27 +1.67 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.75 +1.65 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.24 +1.43 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.74 +1.43 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.24 +1.48 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.74 +1.44 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.07 +0.04 11 0 6 0
28AUG26 70.00 P 0.30 0.30 0.30 0.28 +0.13 11 15 63 0
28AUG26 72.50 P 0.85 0.85 0.85 0.84 +0.35 11 40 108 0
28AUG26 75.00 P 0.00 0.00 0.00 1.91 +0.67 11 0 35 0
28AUG26 77.50 P 3.50 3.50 3.50 3.62 +1.07 11 15 30 0
28AUG26 80.00 P 0.00 0.00 0.00 5.80 +1.47 11 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 8.27 +1.64 12 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.77 +1.66 15 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.27 +1.67 18 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.75 +1.65 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.24 +1.43 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.74 +1.43 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.24 +1.43 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.74 +1.44 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 75 0
29SEP26 65.00 P 0.14 0.14 0.14 0.04 +0.02 12 2 89 -2
29SEP26 67.50 P 0.22 0.24 0.22 0.15 +0.07 12 8 92 +8
29SEP26 70.00 P 0.51 0.51 0.51 0.46 +0.20 12 6 37 +6
29SEP26 72.50 P 0.00 0.00 0.00 1.12 +0.42 12 0 18 0
29SEP26 75.00 P 0.00 0.00 0.00 2.26 +0.73 12 0 2 0
29SEP26 77.50 P 3.98 3.98 3.98 3.92 +1.08 12 15 15 +15
29SEP26 80.00 P 0.00 0.00 0.00 5.87 +1.22 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.27 +1.60 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.77 +1.66 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.27 +1.67 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.75 +1.65 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.24 +1.43 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.74 +1.43 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.24 +1.43 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.74 +1.43 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 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 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 +0.02 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 +0.05 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.33 +0.12 11 0 78 0
30DEC26 70.00 P 0.90 0.94 0.90 0.75 +0.25 11 7 45 +7
30DEC26 72.50 P 0.00 0.00 0.00 1.49 +0.45 11 0 130 0
30DEC26 75.00 P 2.70 2.70 2.70 2.63 +0.71 11 2 56 0
30DEC26 77.50 P 0.00 0.00 0.00 4.07 +0.87 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.00 +1.25 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.28 +1.51 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.77 +1.65 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.27 +1.67 15 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.75 +1.65 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.24 +1.43 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.74 +1.43 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.24 +1.43 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.74 +1.43 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 +0.01 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.02 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.12 +0.04 12 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.29 +0.10 12 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.61 +0.19 12 0 29 0
30MAR27 70.00 P 0.00 0.00 0.00 1.15 +0.33 12 0 43 0
30MAR27 72.50 P 2.34 2.34 2.34 1.96 +0.51 12 3 13 +3
30MAR27 75.00 P 0.00 0.00 0.00 3.11 +0.72 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.47 +0.83 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.27 +1.16 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.38 +1.39 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.77 +1.59 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.55 +1.95 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.92 +1.41 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.32 +1.33 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.74 +1.32 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.24 +1.40 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.74 +1.43 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.07 +0.03 11 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.17 +0.06 11 0 0 0
29JUN27 65.00 P 0.61 0.68 0.61 0.37 +0.13 11 5 5 +5
29JUN27 67.50 P 1.04 1.04 1.04 0.72 +0.23 11 1 1 +1
29JUN27 70.00 P 0.00 0.00 0.00 1.28 +0.36 11 0 4 0
29JUN27 72.50 P 2.78 2.78 2.78 2.10 +0.53 11 2 2 +2
29JUN27 75.00 P 3.80 3.95 3.80 3.25 +0.74 11 20 20 +20
29JUN27 77.50 P 0.00 0.00 0.00 4.57 +0.83 11 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.33 +1.16 11 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 8.40 +1.38 11 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.77 +1.59 11 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.65 +2.05 17 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.98 +1.47 17 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.35 +1.28 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.75 +1.24 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.24 +1.33 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.74 - 0 0 0 -
TOTAL PUT 557 4,049 +107
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$ 47.40
29JUN26 36.00 C 0.00 0.00 0.00 11.51 +0.33 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.61 +0.43 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.48 +0.30 30 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 8.48 +0.29 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.48 +0.29 18 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 6.48 +0.28 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.49 +0.28 18 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.52 +0.27 19 0 53 0
29JUN26 44.00 C 3.60 3.60 3.60 3.57 +0.24 19 1 31 -1
29JUN26 45.00 C 0.00 0.00 0.00 2.70 +0.21 19 0 420 0
29JUN26 46.00 C 1.90 2.05 1.85 1.92 +0.21 19 432 960 -400
29JUN26 47.00 C 1.37 1.38 1.30 1.32 +0.19 20 371 7,422 +260
29JUN26 48.00 C 0.80 0.90 0.72 0.82 +0.12 20 84 1,693 +34
29JUN26 49.00 C 0.40 0.56 0.40 0.47 +0.06 19 867 2,692 +217
29JUN26 50.00 C 0.31 0.36 0.30 0.25 +0.02 19 145 3,625 +120
29JUN26 52.50 C 0.08 0.08 0.07 0.04 0.00 20 44 4,320 +15
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9,235 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 10.61 +0.42 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.58 +0.39 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.49 +0.29 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.49 +0.29 0 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 6.50 +0.28 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.53 +0.32 21 0 0 0
30JUL26 43.00 C 4.62 4.66 4.62 4.66 +0.41 24 21 171 +6
30JUL26 44.00 C 0.00 0.00 0.00 3.69 +0.24 21 0 390 0
30JUL26 45.00 C 2.96 2.97 2.96 2.97 +0.31 23 50 1,062 -5
30JUL26 46.00 C 2.14 2.14 2.14 2.19 +0.27 21 15 916 0
30JUL26 47.00 C 1.65 1.65 1.58 1.61 +0.23 21 75 940 -75
30JUL26 48.00 C 1.13 1.18 1.10 1.10 +0.12 21 34 1,007 -8
30JUL26 49.00 C 0.74 0.85 0.74 0.77 +0.09 21 65 795 +15
30JUL26 50.00 C 0.52 0.60 0.52 0.50 +0.06 21 88 1,358 +43
30JUL26 52.50 C 0.21 0.21 0.21 0.16 +0.03 21 96 947 +96
30JUL26 55.00 C 0.00 0.00 0.00 0.04 0.00 21 0 226 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.65 +0.46 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.67 +0.47 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.67 +0.47 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.50 +0.28 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.52 +0.27 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.57 +0.25 21 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 4.67 +0.23 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.83 +0.20 21 0 105 0
28AUG26 45.00 C 0.00 0.00 0.00 3.07 +0.21 21 0 80 0
28AUG26 46.00 C 2.42 2.42 2.42 2.49 +0.24 22 15 135 +15
28AUG26 47.00 C 1.93 2.00 1.93 1.93 +0.17 22 45 885 +15
28AUG26 48.00 C 1.50 1.56 1.46 1.47 +0.10 22 76 564 +47
28AUG26 49.00 C 1.17 1.22 1.10 1.10 +0.07 22 165 415 +120
28AUG26 50.00 C 0.85 0.85 0.85 0.81 +0.03 22 45 495 +45
28AUG26 52.50 C 0.48 0.48 0.48 0.35 +0.01 21 15 436 0
28AUG26 55.00 C 0.28 0.28 0.26 0.14 0.00 21 59 434 +44
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.51 +0.32 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.65 +0.46 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.67 +0.47 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.69 +0.47 32 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.53 +0.27 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.58 +0.25 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.68 +0.23 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.84 +0.20 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.07 +0.16 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.39 +0.21 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.88 +0.24 23 0 223 0
29SEP26 47.00 C 0.00 0.00 0.00 2.36 +0.19 23 0 337 0
29SEP26 48.00 C 1.98 1.98 1.98 1.92 +0.13 23 40 1,003 +40
29SEP26 49.00 C 1.69 1.69 1.69 1.54 +0.08 23 10 616 -10
29SEP26 50.00 C 0.00 0.00 0.00 1.22 +0.05 23 0 628 0
29SEP26 52.50 C 0.84 0.84 0.80 0.66 +0.02 23 90 1,310 -13
29SEP26 55.00 C 0.47 0.47 0.44 0.34 +0.01 23 25 3,801 +25
29SEP26 57.50 C 0.00 0.00 0.00 0.16 0.00 22 0 364 0
29SEP26 60.00 C 0.19 0.19 0.17 0.08 +0.01 23 14 324 -4
29SEP26 62.50 C 0.12 0.12 0.12 0.04 0.00 23 18 172 -10
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 117 0
29SEP26 67.50 C 0.06 0.06 0.06 0.01 0.00 24 10 76 -10
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 10.68 +0.45 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.74 +0.45 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.83 +0.61 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.78 +0.25 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.98 +0.25 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.23 +0.22 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.53 +0.20 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 4.91 +0.20 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.33 +0.18 23 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 3.88 +0.23 24 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.43 +0.22 24 0 2,452 0
30DEC26 48.00 C 0.00 0.00 0.00 2.97 +0.16 24 0 1,000 0
30DEC26 49.00 C 0.00 0.00 0.00 2.57 +0.13 24 0 232 0
30DEC26 50.00 C 2.24 2.24 2.24 2.22 +0.14 24 10 628 +10
30DEC26 52.50 C 0.00 0.00 0.00 1.50 +0.09 24 0 751 0
30DEC26 55.00 C 0.00 0.00 0.00 0.99 +0.08 24 0 498 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 +0.04 23 0 188 0
30DEC26 60.00 C 0.56 0.56 0.56 0.39 +0.03 23 30 254 +30
30DEC26 62.50 C 0.00 0.00 0.00 0.24 +0.02 23 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 0.00 23 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 10.80 +0.57 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.90 +0.54 24 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.08 +0.47 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.34 +0.20 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 7.63 +0.18 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.96 +0.18 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.33 +0.15 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.73 +0.15 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.19 +0.13 24 0 391 0
30MAR27 46.00 C 4.59 4.59 4.42 4.53 +0.13 23 45 418 +45
30MAR27 47.00 C 4.06 4.11 4.04 4.08 +0.11 23 120 185 +120
30MAR27 48.00 C 0.00 0.00 0.00 3.64 +0.10 23 0 178 0
30MAR27 49.00 C 3.11 3.21 3.11 3.26 +0.08 23 60 107 +10
30MAR27 50.00 C 2.93 2.93 2.82 2.90 +0.08 23 315 273 +130
30MAR27 52.50 C 2.14 2.14 2.14 2.14 +0.06 23 30 264 +30
30MAR27 55.00 C 1.48 1.58 1.48 1.56 +0.04 23 30 219 +30
30MAR27 57.50 C 1.20 1.20 1.20 1.16 +0.03 24 15 136 +3
30MAR27 60.00 C 0.94 0.94 0.89 0.84 +0.02 24 105 478 +75
30MAR27 62.50 C 0.00 0.00 0.00 0.59 +0.01 24 0 135 0
30MAR27 65.00 C 0.00 0.00 0.00 0.41 0.00 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.28 0.00 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.19 0.00 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 0.00 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.90 +0.29 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.07 +0.19 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.32 +0.15 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.88 +0.38 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.22 +0.12 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.56 +0.08 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.96 +0.08 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.37 +0.06 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.85 +0.05 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.17 +0.05 23 0 0 0
29JUN27 47.00 C 4.35 4.35 4.35 4.72 +0.02 23 15 15 +15
29JUN27 48.00 C 0.00 0.00 0.00 4.29 +0.02 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.89 0.00 23 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 3.53 0.00 23 0 4 0
29JUN27 52.50 C 2.75 2.75 2.75 2.74 -0.02 23 25 25 +25
29JUN27 55.00 C 0.00 0.00 0.00 2.10 -0.03 23 0 18 0
29JUN27 57.50 C 1.63 1.63 1.63 1.65 +0.01 24 17 32 +17
29JUN27 60.00 C 1.36 1.36 1.32 1.23 -0.07 24 42 52 +42
29JUN27 62.50 C 1.00 1.00 1.00 0.93 +0.01 24 16 26 +16
29JUN27 65.00 C 0.00 0.00 0.00 0.70 - 24 0 0 -
TOTAL CALL 3,890 66,566 +1,219
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 842 0
29JUN26 43.00 P 0.07 0.07 0.07 0.04 -0.02 20 34 9,001 +30
29JUN26 44.00 P 0.15 0.15 0.15 0.09 -0.05 19 10 1,032 -10
29JUN26 45.00 P 0.24 0.24 0.21 0.21 -0.09 19 65 7,379 -57
29JUN26 46.00 P 0.48 0.48 0.40 0.42 -0.16 19 436 2,342 -384
29JUN26 47.00 P 0.96 0.96 0.70 0.77 -0.23 19 662 4,574 +550
29JUN26 48.00 P 1.42 1.42 1.30 1.30 -0.28 19 83 2,574 +32
29JUN26 49.00 P 2.06 2.06 2.06 2.00 -0.23 20 615 2,747 +615
29JUN26 50.00 P 2.80 2.80 2.80 2.77 -0.28 19 40 3,810 -40
29JUN26 52.50 P 0.00 0.00 0.00 5.11 -0.29 21 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 7.65 -0.25 33 0 589 0
29JUN26 57.50 P 0.00 0.00 0.00 10.10 -0.49 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.60 -0.46 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.10 -0.46 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.60 -0.47 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.10 -0.46 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.60 -0.46 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.10 -0.46 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.60 -0.49 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.10 -0.46 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.70 -0.36 98 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 217 0
30JUL26 41.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 946 0
30JUL26 42.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 468 0
30JUL26 43.00 P 0.35 0.35 0.35 0.37 -0.08 21 6 685 +6
30JUL26 44.00 P 0.64 0.64 0.61 0.59 -0.12 20 46 1,090 +46
30JUL26 45.00 P 0.97 0.97 0.83 0.91 -0.15 20 26 829 -1
30JUL26 46.00 P 1.31 1.31 1.19 1.32 -0.20 20 50 3,361 0
30JUL26 47.00 P 2.01 2.01 1.89 1.83 -0.27 20 45 1,095 +15
30JUL26 48.00 P 2.59 2.59 2.42 2.51 -0.19 21 30 1,174 +30
30JUL26 49.00 P 3.15 3.32 3.12 3.23 -0.21 21 120 1,869 0
30JUL26 50.00 P 4.00 4.00 4.00 4.02 -0.36 21 40 525 0
30JUL26 52.50 P 0.00 0.00 0.00 6.23 -0.27 21 0 383 0
30JUL26 55.00 P 0.00 0.00 0.00 8.45 -0.60 0 0 435 0
30JUL26 57.50 P 0.00 0.00 0.00 10.91 -0.59 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.39 -0.59 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.88 -0.59 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.46 -0.51 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.94 -0.52 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.35 -0.60 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.94 -0.51 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.35 -0.59 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 26 0
28AUG26 40.00 P 0.00 0.00 0.00 0.17 -0.04 22 0 835 0
28AUG26 41.00 P 0.00 0.00 0.00 0.28 -0.06 22 0 453 0
28AUG26 42.00 P 0.00 0.00 0.00 0.43 -0.09 21 0 154 0
28AUG26 43.00 P 0.66 0.66 0.66 0.62 -0.12 21 15 323 0
28AUG26 44.00 P 1.07 1.07 1.07 0.90 -0.15 21 1 1,053 -1
28AUG26 45.00 P 0.00 0.00 0.00 1.24 -0.20 21 0 607 0
28AUG26 46.00 P 0.00 0.00 0.00 1.67 -0.24 21 0 880 0
28AUG26 47.00 P 2.22 2.22 2.22 2.18 -0.29 21 15 490 +15
28AUG26 48.00 P 2.82 2.83 2.82 2.76 -0.37 20 17 322 +17
28AUG26 49.00 P 3.48 3.69 3.46 3.44 -0.33 20 135 465 +135
28AUG26 50.00 P 0.00 0.00 0.00 4.27 -0.26 21 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 6.36 -0.29 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.51 -0.66 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.91 -0.63 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.39 -0.69 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.88 -0.68 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.46 -0.59 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.94 -0.61 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 120 0
29SEP26 39.00 P 0.00 0.00 0.00 0.23 -0.04 23 0 182 0
29SEP26 40.00 P 0.35 0.35 0.35 0.33 -0.06 22 60 410 +60
29SEP26 41.00 P 0.47 0.47 0.47 0.48 -0.07 22 48 627 +48
29SEP26 42.00 P 0.70 0.70 0.70 0.68 -0.09 22 90 921 +16
29SEP26 43.00 P 0.00 0.00 0.00 0.93 -0.11 22 0 1,520 0
29SEP26 44.00 P 1.20 1.20 1.20 1.24 -0.13 22 1 1,422 -1
29SEP26 45.00 P 0.00 0.00 0.00 1.61 -0.16 22 0 7,825 0
29SEP26 46.00 P 0.00 0.00 0.00 2.05 -0.17 22 0 3,917 0
29SEP26 47.00 P 0.00 0.00 0.00 2.56 -0.25 22 0 1,888 0
29SEP26 48.00 P 3.38 3.38 3.10 3.14 -0.30 22 105 2,337 -75
29SEP26 49.00 P 0.00 0.00 0.00 3.78 -0.33 21 0 1,149 0
29SEP26 50.00 P 0.00 0.00 0.00 4.58 -0.25 22 0 1,125 0
29SEP26 52.50 P 0.00 0.00 0.00 6.57 -0.27 22 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.65 -0.54 17 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.98 -0.65 0 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.42 -0.66 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.89 -0.67 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.46 -0.59 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.94 -0.61 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.36 -0.66 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.94 -0.58 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.35 -0.66 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.32 -0.02 23 0 4 0
30DEC26 38.00 P 0.47 0.47 0.47 0.44 -0.03 23 46 4,903 +46
30DEC26 39.00 P 0.00 0.00 0.00 0.60 -0.05 23 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.78 -0.08 23 0 349 0
30DEC26 41.00 P 0.00 0.00 0.00 1.01 -0.05 23 0 253 0
30DEC26 42.00 P 1.29 1.29 1.29 1.28 -0.07 23 3 542 0
30DEC26 43.00 P 1.60 1.61 1.60 1.59 -0.08 23 4 644 0
30DEC26 44.00 P 0.00 0.00 0.00 1.96 -0.09 23 0 578 0
30DEC26 45.00 P 0.00 0.00 0.00 2.37 -0.11 23 0 683 0
30DEC26 46.00 P 0.00 0.00 0.00 2.82 -0.14 23 0 931 0
30DEC26 47.00 P 3.34 3.34 3.34 3.33 -0.18 23 15 1,573 -15
30DEC26 48.00 P 0.00 0.00 0.00 3.87 -0.22 22 0 1,613 0
30DEC26 49.00 P 0.00 0.00 0.00 4.49 -0.37 22 0 260 0
30DEC26 50.00 P 0.00 0.00 0.00 5.27 -0.18 23 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 7.10 -0.21 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.02 -0.54 22 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.21 -0.64 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.61 -0.56 19 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 15.94 -0.65 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.46 -0.59 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.95 -0.60 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.44 -0.58 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.94 -0.58 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.43 -0.58 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.63 -0.06 24 0 5 0
30MAR27 38.00 P 0.00 0.00 0.00 0.80 -0.09 24 0 288 0
30MAR27 39.00 P 0.00 0.00 0.00 1.03 -0.09 24 0 195 0
30MAR27 40.00 P 0.00 0.00 0.00 1.28 -0.10 24 0 263 0
30MAR27 41.00 P 1.67 1.67 1.67 1.57 -0.12 24 45 539 +45
30MAR27 42.00 P 0.00 0.00 0.00 1.89 -0.12 24 0 671 0
30MAR27 43.00 P 2.36 2.36 2.36 2.26 -0.15 24 30 824 +30
30MAR27 44.00 P 2.83 2.83 2.83 2.67 -0.15 24 45 758 +45
30MAR27 45.00 P 3.33 3.33 3.33 3.13 -0.17 24 15 193 +15
30MAR27 46.00 P 3.77 3.77 3.77 3.62 -0.17 24 6 277 +6
30MAR27 47.00 P 4.52 4.52 4.52 4.16 -0.20 25 15 318 +15
30MAR27 48.00 P 0.00 0.00 0.00 4.73 -0.20 25 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.36 -0.21 25 0 128 0
30MAR27 50.00 P 0.00 0.00 0.00 6.01 -0.04 25 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 7.80 -0.25 25 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.80 -0.27 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.91 -0.35 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.09 -0.49 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.34 -0.59 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.65 -0.61 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.99 -0.62 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.44 -0.61 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.94 -0.58 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.43 -0.58 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.88 -0.07 24 0 4 0
29JUN27 38.00 P 1.06 1.06 1.06 1.06 -0.13 24 2 2 +2
29JUN27 39.00 P 1.40 1.40 1.40 1.32 -0.16 24 3 6 +3
29JUN27 40.00 P 1.70 1.70 1.70 1.60 -0.18 24 4 5 +4
29JUN27 41.00 P 0.00 0.00 0.00 1.92 -0.19 24 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.26 -0.22 24 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.65 -0.23 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.06 -0.25 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.54 -0.26 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.03 -0.26 24 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 4.56 -0.30 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.14 -0.29 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.75 -0.30 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.40 -0.31 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.15 -0.33 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.09 -0.33 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.17 -0.36 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.30 -0.47 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.51 -0.61 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.86 - 27 0 0 -
TOTAL PUT 3,028 99,404 +1,242
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$ 26.70
05JUN26 17.00 C 0.00 0.00 0.00 9.70 +0.29 0 0 0 0
05JUN26 17.50 C 0.00 0.00 0.00 9.20 +0.29 0 0 0 0
05JUN26 18.00 C 0.00 0.00 0.00 8.71 +0.30 145 0 0 0
05JUN26 18.50 C 0.00 0.00 0.00 8.21 +0.30 135 0 0 0
05JUN26 19.00 C 0.00 0.00 0.00 7.71 +0.30 125 0 0 0
05JUN26 19.50 C 0.00 0.00 0.00 7.21 +0.30 116 0 0 0
05JUN26 20.00 C 0.00 0.00 0.00 6.71 +0.30 107 0 0 0
05JUN26 21.00 C 0.00 0.00 0.00 5.71 +0.30 90 0 0 0
05JUN26 22.00 C 0.00 0.00 0.00 4.71 +0.30 74 0 0 0
05JUN26 23.00 C 3.80 3.80 3.80 3.71 +0.30 58 3 0 -3
05JUN26 24.00 C 0.00 0.00 0.00 2.71 +0.29 42 0 0 0
05JUN26 25.00 C 1.48 1.58 1.44 1.78 +0.29 51 90 626 +90
05JUN26 26.00 C 0.68 1.16 0.67 0.89 +0.18 40 726 545 +365
05JUN26 27.00 C 0.26 0.48 0.22 0.33 +0.07 41 456 888 +182
05JUN26 28.00 C 0.05 0.17 0.05 0.08 +0.01 40 150 434 +24
05JUN26 29.00 C 0.05 0.05 0.05 0.02 0.00 44 3 203 +3
05JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
05JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
05JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 450 0
05JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
05JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
05JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
05JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
12JUN26 17.00 C 0.00 0.00 0.00 9.71 - 0 0 0 -
12JUN26 17.50 C 0.00 0.00 0.00 9.21 - 0 0 0 -
12JUN26 18.00 C 0.00 0.00 0.00 8.71 - 0 0 0 -
12JUN26 18.50 C 0.00 0.00 0.00 8.21 - 0 0 0 -
12JUN26 19.00 C 0.00 0.00 0.00 7.71 - 0 0 0 -
12JUN26 19.50 C 0.00 0.00 0.00 7.21 - 0 0 0 -
12JUN26 20.00 C 0.00 0.00 0.00 6.72 - 72 0 0 -
12JUN26 21.00 C 0.00 0.00 0.00 5.71 - 0 0 0 -
12JUN26 22.00 C 0.00 0.00 0.00 4.71 - 0 0 0 -
12JUN26 23.00 C 0.00 0.00 0.00 3.72 - 38 0 0 -
12JUN26 24.00 C 0.00 0.00 0.00 2.73 - 34 0 0 -
12JUN26 25.00 C 2.06 2.06 2.06 1.80 - 34 30 30 -
12JUN26 26.00 C 1.15 1.15 1.15 1.00 - 33 1 1 -
12JUN26 27.00 C 0.36 0.64 0.36 0.48 - 35 191 190 -
12JUN26 28.00 C 0.17 0.31 0.17 0.19 - 35 173 163 -
12JUN26 29.00 C 0.08 0.13 0.08 0.06 - 36 251 251 -
12JUN26 30.00 C 0.00 0.00 0.00 0.02 - 37 0 0 -
12JUN26 31.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
12JUN26 32.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
12JUN26 33.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
12JUN26 34.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
12JUN26 35.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
12JUN26 36.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
12JUN26 37.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
12JUN26 38.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 15.21 +0.30 142 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.71 +0.31 134 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.21 +0.30 125 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.71 +0.31 116 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.30 +0.40 168 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.71 +0.30 97 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.21 +0.30 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.71 +0.31 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.21 +0.31 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.75 +0.07 117 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 10.49 +0.58 152 0 1,668 0
29JUN26 17.00 C 0.00 0.00 0.00 9.73 +0.31 97 0 1,328 0
29JUN26 17.50 C 0.00 0.00 0.00 9.21 +0.29 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.71 +0.29 0 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.21 +0.30 0 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.71 +0.30 0 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.21 +0.30 0 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.72 +0.30 59 0 272 0
29JUN26 21.00 C 0.00 0.00 0.00 5.71 +0.29 0 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 4.73 +0.31 46 0 574 0
29JUN26 23.00 C 3.58 3.58 3.58 3.72 +0.31 33 2 481 0
29JUN26 24.00 C 2.86 2.90 2.86 2.76 +0.32 34 82 1,483 -82
29JUN26 25.00 C 2.10 2.10 1.84 1.87 +0.28 33 60 2,670 +30
29JUN26 26.00 C 1.32 1.36 1.07 1.20 +0.26 34 139 5,297 +68
29JUN26 27.00 C 0.58 0.80 0.53 0.65 +0.13 32 1,044 3,594 -72
29JUN26 28.00 C 0.31 0.47 0.31 0.37 +0.10 34 686 3,973 -5
29JUN26 29.00 C 0.23 0.27 0.23 0.19 +0.06 34 409 2,838 +37
29JUN26 30.00 C 0.10 0.17 0.10 0.09 +0.03 34 148 4,189 +7
29JUN26 31.00 C 0.08 0.10 0.08 0.04 +0.01 34 102 2,903 +101
29JUN26 32.00 C 0.06 0.08 0.06 0.02 +0.01 35 41 1,939 +33
29JUN26 33.00 C 0.05 0.05 0.05 0.01 0.00 35 101 1,420 0
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 47 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 380 0
29JUN26 38.00 C 0.01 0.01 0.01 0.01 0.00 54 30 698 +30
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 9.73 +0.31 75 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.21 +0.29 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.71 +0.29 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.39 +0.47 82 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.89 +0.47 77 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.22 +0.30 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.72 +0.30 47 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.71 +0.29 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.86 +0.43 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.85 +0.37 40 0 67 0
30JUL26 24.00 C 0.00 0.00 0.00 2.83 +0.13 31 0 177 0
30JUL26 25.00 C 2.00 2.00 2.00 2.01 +0.15 30 30 725 -30
30JUL26 26.00 C 1.39 1.62 1.39 1.43 +0.11 30 391 1,050 +78
30JUL26 27.00 C 0.89 1.16 0.89 0.99 +0.08 31 239 1,414 +180
30JUL26 28.00 C 0.64 0.81 0.64 0.70 +0.08 32 429 1,512 +132
30JUL26 29.00 C 0.47 0.58 0.46 0.45 +0.03 32 263 1,273 +206
30JUL26 30.00 C 0.35 0.39 0.35 0.28 +0.02 31 8 1,864 0
30JUL26 31.00 C 0.27 0.27 0.27 0.17 +0.01 31 45 1,224 0
30JUL26 32.00 C 0.20 0.20 0.19 0.10 0.00 32 90 1,335 -30
30JUL26 33.00 C 0.18 0.19 0.17 0.06 0.00 32 268 598 0
30JUL26 34.00 C 0.11 0.13 0.11 0.03 0.00 31 108 239 +108
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 32 0 131 0
30JUL26 36.00 C 0.10 0.10 0.10 0.01 0.00 32 60 77 -13
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 9.73 +0.31 63 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.21 +0.29 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.71 +0.29 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.39 +0.47 68 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.89 +0.47 64 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.22 +0.30 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.72 +0.30 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.72 +0.30 34 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.86 +0.40 40 0 60 0
28AUG26 23.00 C 0.00 0.00 0.00 3.85 +0.28 33 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 3.00 +0.20 31 0 31 0
28AUG26 25.00 C 2.02 2.21 2.02 2.26 +0.16 30 150 729 +90
28AUG26 26.00 C 1.56 1.85 1.54 1.73 +0.14 30 480 2,521 +444
28AUG26 27.00 C 1.42 1.43 1.33 1.29 +0.10 31 77 663 +20
28AUG26 28.00 C 0.91 1.07 0.91 0.96 +0.09 31 95 472 +3
28AUG26 29.00 C 0.65 0.78 0.65 0.72 +0.07 32 35 315 +10
28AUG26 30.00 C 0.51 0.58 0.50 0.50 +0.04 32 291 964 +83
28AUG26 31.00 C 0.49 0.49 0.49 0.35 +0.04 32 30 167 +22
28AUG26 32.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 173 0
28AUG26 33.00 C 0.29 0.31 0.29 0.15 +0.01 31 40 103 +40
28AUG26 34.00 C 0.23 0.25 0.23 0.10 +0.01 31 30 70 +20
28AUG26 35.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 100 0
28AUG26 36.00 C 0.00 0.00 0.00 0.04 0.00 31 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 0.00 32 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 0.00 32 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 33 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 14.21 +0.30 78 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.71 +0.30 74 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.30 +0.39 90 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.71 +0.30 64 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.24 +0.33 74 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.75 +0.34 72 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.21 +0.30 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.75 +0.07 65 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.49 +0.58 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.75 +0.33 58 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 9.27 +0.35 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.75 +0.33 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.39 +0.47 58 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.89 +0.47 54 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.22 +0.30 38 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 6.72 +0.29 36 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 5.76 +0.28 35 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 4.86 +0.39 34 0 633 0
29SEP26 23.00 C 3.45 3.45 3.45 3.94 +0.09 31 1 1,972 -1
29SEP26 24.00 C 0.00 0.00 0.00 3.37 +0.19 34 0 701 0
29SEP26 25.00 C 2.33 2.44 2.33 2.68 +0.15 33 42 917 +42
29SEP26 26.00 C 1.81 1.81 1.81 2.17 +0.13 33 32 2,172 +30
29SEP26 27.00 C 0.00 0.00 0.00 1.74 +0.11 33 2 3,452 +2
29SEP26 28.00 C 1.23 1.23 1.23 1.37 +0.09 33 1 1,585 +1
29SEP26 29.00 C 0.00 0.00 0.00 1.07 +0.07 33 0 2,463 0
29SEP26 30.00 C 0.00 0.00 0.00 0.83 +0.05 33 0 1,018 0
29SEP26 31.00 C 0.56 0.56 0.56 0.63 +0.04 33 30 471 0
29SEP26 32.00 C 0.48 0.48 0.45 0.48 +0.03 34 35 600 +30
29SEP26 33.00 C 0.40 0.40 0.40 0.38 +0.03 34 25 583 0
29SEP26 34.00 C 0.00 0.00 0.00 0.28 +0.02 34 0 459 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 778 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 1,235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 1,292 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 0.00 34 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 0.00 35 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 0.00 34 0 386 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 34 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 12.77 +0.36 62 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.27 +0.36 59 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.77 +0.36 56 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 11.21 +0.30 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.75 +0.07 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.49 +0.57 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.77 +0.35 45 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.27 +0.35 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.82 +0.40 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.39 +0.47 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.89 +0.45 39 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.27 +0.30 32 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 6.81 +0.28 32 0 108 0
30DEC26 21.00 C 0.00 0.00 0.00 5.81 +0.11 27 0 461 0
30DEC26 22.00 C 0.00 0.00 0.00 5.02 +0.23 28 0 969 0
30DEC26 23.00 C 0.00 0.00 0.00 4.46 +0.21 31 0 817 0
30DEC26 24.00 C 0.00 0.00 0.00 3.82 +0.19 31 0 992 0
30DEC26 25.00 C 0.00 0.00 0.00 3.14 +0.16 29 0 1,766 0
30DEC26 26.00 C 0.00 0.00 0.00 2.64 +0.15 30 0 3,274 0
30DEC26 27.00 C 0.00 0.00 0.00 2.21 +0.13 30 0 692 0
30DEC26 28.00 C 1.60 1.60 1.60 1.84 +0.12 30 1 1,858 +1
30DEC26 29.00 C 1.23 1.23 1.23 1.51 +0.09 30 300 1,118 -60
30DEC26 30.00 C 0.00 0.00 0.00 1.23 +0.08 30 0 1,265 0
30DEC26 31.00 C 0.00 0.00 0.00 1.01 +0.08 30 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.81 +0.05 30 0 1,017 0
30DEC26 33.00 C 0.00 0.00 0.00 0.65 +0.05 30 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 0.56 +0.05 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 +0.03 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 +0.03 31 0 395 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 +0.02 31 0 213 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 181 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 +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 10.49 +0.57 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.77 +0.35 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.27 +0.33 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.82 +0.35 33 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.39 +0.37 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.89 +0.30 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.44 +0.27 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.02 +0.24 29 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.24 +0.23 29 0 37 0
30MAR27 22.00 C 4.67 4.67 4.67 5.52 +0.23 29 30 52 +30
30MAR27 23.00 C 3.96 3.96 3.96 4.85 +0.36 29 10 45 +10
30MAR27 24.00 C 3.67 3.67 3.67 4.10 +0.19 28 80 88 +61
30MAR27 25.00 C 0.00 0.00 0.00 3.55 +0.16 28 0 1,729 0
30MAR27 26.00 C 0.00 0.00 0.00 3.06 +0.15 28 0 6,410 0
30MAR27 27.00 C 0.00 0.00 0.00 2.64 +0.15 29 0 8,359 0
30MAR27 28.00 C 1.80 1.80 1.77 2.25 +0.12 29 4 6,991 -4
30MAR27 29.00 C 0.00 0.00 0.00 1.91 +0.11 29 0 300 0
30MAR27 30.00 C 0.00 0.00 0.00 1.62 +0.10 29 0 496 0
30MAR27 31.00 C 0.00 0.00 0.00 1.36 +0.08 29 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.15 +0.08 29 0 1,575 0
30MAR27 33.00 C 0.85 0.85 0.85 0.96 +0.06 29 10 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.81 +0.05 29 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.71 +0.05 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.58 +0.04 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.49 +0.04 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.40 +0.03 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.33 +0.02 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.27 +0.02 30 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 178 0
29JUN27 17.00 C 0.00 0.00 0.00 9.83 +0.27 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.39 +0.27 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.96 +0.26 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.55 +0.26 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.14 +0.25 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.51 +0.01 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.14 +0.03 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.42 +0.22 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.75 +0.03 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.28 +0.19 30 0 0 0
29JUN27 24.00 C 4.00 4.00 4.00 4.70 +0.18 30 1 1 +1
29JUN27 25.00 C 0.00 0.00 0.00 4.03 +0.15 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.55 +0.14 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.13 +0.13 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.73 +0.11 29 0 0 0
29JUN27 29.00 C 1.87 1.87 1.87 2.40 +0.11 29 2 2 +2
29JUN27 30.00 C 0.00 0.00 0.00 2.08 +0.08 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.82 +0.09 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.57 +0.07 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.36 +0.06 29 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.17 +0.05 29 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 1.02 +0.05 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.87 +0.04 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.80 +0.05 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
TOTAL CALL 8,683 135,868 +2,316
05JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
05JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
05JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
05JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
05JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
05JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
05JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
05JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
05JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 145 0
05JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 470 0
05JUN26 25.00 P 0.06 0.06 0.03 0.03 -0.05 41 57 744 +8
05JUN26 26.00 P 0.22 0.26 0.11 0.17 -0.16 39 133 957 +57
05JUN26 27.00 P 0.76 0.76 0.53 0.61 -0.27 39 83 391 +69
05JUN26 28.00 P 0.00 0.00 0.00 1.37 -0.34 40 0 258 0
05JUN26 29.00 P 2.02 2.06 2.01 2.38 -0.23 61 94 75 +75
05JUN26 30.00 P 0.00 0.00 0.00 3.30 -0.30 0 0 0 0
05JUN26 31.00 P 0.00 0.00 0.00 4.30 -0.39 0 0 1 0
05JUN26 32.00 P 0.00 0.00 0.00 5.30 -0.33 0 0 0 0
05JUN26 33.00 P 0.00 0.00 0.00 6.30 -0.33 0 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 7.30 -0.30 0 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 8.36 -0.25 144 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 9.36 -0.26 156 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 10.36 -0.25 167 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 11.35 -0.25 173 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 12.34 -0.28 178 0 0 0
12JUN26 17.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
12JUN26 17.50 P 0.00 0.00 0.00 0.01 - 97 0 0 -
12JUN26 18.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
12JUN26 18.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
12JUN26 19.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
12JUN26 19.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
12JUN26 20.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
12JUN26 21.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
12JUN26 22.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
12JUN26 23.00 P 0.02 0.02 0.02 0.01 - 35 10 10 -
12JUN26 24.00 P 0.00 0.00 0.00 0.06 - 36 0 0 -
12JUN26 25.00 P 0.26 0.26 0.17 0.21 - 35 11 11 -
12JUN26 26.00 P 0.65 0.66 0.44 0.56 - 35 277 275 -
12JUN26 27.00 P 1.32 1.32 0.98 1.15 - 35 91 91 -
12JUN26 28.00 P 2.25 2.25 1.72 1.96 - 36 190 190 -
12JUN26 29.00 P 2.66 2.66 2.66 2.86 - 34 60 60 -
12JUN26 30.00 P 0.00 0.00 0.00 3.84 - 37 0 0 -
12JUN26 31.00 P 0.00 0.00 0.00 4.92 - 64 0 0 -
12JUN26 32.00 P 0.00 0.00 0.00 5.91 - 72 0 0 -
12JUN26 33.00 P 0.00 0.00 0.00 6.90 - 78 0 0 -
12JUN26 34.00 P 0.00 0.00 0.00 7.89 - 84 0 0 -
12JUN26 35.00 P 0.00 0.00 0.00 8.69 - 0 0 0 -
12JUN26 36.00 P 0.00 0.00 0.00 9.89 - 99 0 0 -
12JUN26 37.00 P 0.00 0.00 0.00 10.88 - 103 0 0 -
12JUN26 38.00 P 0.00 0.00 0.00 11.92 - 120 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,487 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 573 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,505 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,435 0
29JUN26 19.00 P 0.01 0.01 0.01 0.01 0.00 49 100 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,280 0
29JUN26 22.00 P 0.04 0.04 0.03 0.03 0.00 34 115 1,829 +115
29JUN26 23.00 P 0.10 0.10 0.07 0.08 -0.02 33 61 5,409 0
29JUN26 24.00 P 0.22 0.22 0.16 0.21 -0.04 33 68 2,424 +13
29JUN26 25.00 P 0.54 0.54 0.35 0.45 -0.09 32 72 9,386 +2
29JUN26 26.00 P 0.95 0.96 0.70 0.85 -0.16 32 252 7,064 -202
29JUN26 27.00 P 1.39 1.51 1.27 1.48 -0.16 34 392 5,068 +83
29JUN26 28.00 P 2.00 2.22 1.99 2.18 -0.25 34 61 3,828 +30
29JUN26 29.00 P 2.85 3.10 2.85 3.01 -0.31 35 32 1,815 +1
29JUN26 30.00 P 3.74 3.93 3.74 3.84 -0.43 25 36 496 0
29JUN26 31.00 P 4.78 4.78 4.78 4.93 -0.29 43 30 2,592 +30
29JUN26 32.00 P 5.78 5.78 5.78 5.91 -0.27 46 30 403 +30
29JUN26 33.00 P 0.00 0.00 0.00 6.90 -0.28 51 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 7.89 -0.30 54 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 9.09 -0.08 79 0 290 0
29JUN26 36.00 P 9.64 9.64 9.64 9.89 -0.26 64 30 380 0
29JUN26 37.00 P 0.00 0.00 0.00 10.92 -0.24 73 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 11.92 -0.23 77 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 12.83 -0.30 60 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.91 -0.23 84 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 14.87 -0.31 81 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 15.90 -0.24 90 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 200 0
30JUL26 22.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 914 0
30JUL26 23.00 P 0.22 0.24 0.22 0.24 -0.07 31 7 1,006 0
30JUL26 24.00 P 0.42 0.42 0.38 0.44 -0.10 31 30 1,510 +20
30JUL26 25.00 P 0.72 0.80 0.72 0.75 -0.15 31 67 1,765 +18
30JUL26 26.00 P 1.40 1.40 1.10 1.22 -0.20 32 237 2,966 +70
30JUL26 27.00 P 1.96 1.96 1.65 1.80 -0.24 32 185 1,909 +29
30JUL26 28.00 P 2.67 2.67 2.31 2.50 -0.25 33 210 2,038 +30
30JUL26 29.00 P 0.00 0.00 0.00 3.29 -0.17 34 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 3.96 -0.35 28 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 4.93 -0.45 31 0 138 0
30JUL26 32.00 P 5.82 5.93 5.82 5.91 -0.44 34 120 206 +120
30JUL26 33.00 P 6.77 6.88 6.77 6.96 -0.35 41 150 240 +150
30JUL26 34.00 P 7.79 7.87 7.79 7.92 -0.35 42 120 132 +90
30JUL26 35.00 P 8.69 8.80 8.69 9.09 -0.15 56 120 188 +120
30JUL26 36.00 P 9.73 9.73 9.72 10.12 -0.11 61 90 204 +60
30JUL26 37.00 P 0.00 0.00 0.00 11.09 -0.10 64 0 7 0
30JUL26 38.00 P 11.78 11.78 11.78 11.93 -0.28 57 30 94 +30
30JUL26 39.00 P 0.00 0.00 0.00 12.90 -0.27 57 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 13.91 -0.30 61 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 14.87 -0.34 59 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
28AUG26 20.00 P 0.08 0.08 0.08 0.06 -0.02 32 5 101 0
28AUG26 21.00 P 0.12 0.12 0.12 0.12 -0.03 31 78 215 +78
28AUG26 22.00 P 0.00 0.00 0.00 0.24 -0.05 31 0 584 0
28AUG26 23.00 P 0.00 0.00 0.00 0.40 -0.07 31 0 957 0
28AUG26 24.00 P 0.63 0.63 0.63 0.66 -0.09 31 5 1,262 0
28AUG26 25.00 P 0.95 0.95 0.94 1.03 -0.13 31 51 3,140 0
28AUG26 26.00 P 1.67 1.67 1.48 1.50 -0.18 32 180 712 +19
28AUG26 27.00 P 2.25 2.26 1.95 2.08 -0.20 32 492 1,296 +385
28AUG26 28.00 P 2.85 2.85 2.62 2.75 -0.22 33 60 1,124 +60
28AUG26 29.00 P 0.00 0.00 0.00 3.34 -0.30 30 0 740 0
28AUG26 30.00 P 0.00 0.00 0.00 4.32 -0.26 35 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.21 -0.27 36 0 30 0
28AUG26 32.00 P 6.00 6.00 6.00 5.95 -0.47 31 30 30 +30
28AUG26 33.00 P 6.94 6.94 6.93 7.10 -0.29 41 60 120 +60
28AUG26 34.00 P 0.00 0.00 0.00 8.09 -0.28 44 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 9.09 -0.22 47 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 10.12 -0.16 52 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 11.09 -0.15 53 0 0 0
28AUG26 38.00 P 11.98 11.98 11.98 11.98 -0.24 51 30 30 +30
28AUG26 39.00 P 12.95 12.95 12.95 12.95 -0.27 52 30 30 +30
28AUG26 40.00 P 0.00 0.00 0.00 13.91 -0.31 52 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.87 -0.38 51 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 819 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 457 0
29SEP26 17.00 P 0.05 0.05 0.05 0.02 -0.01 34 2 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 498 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 2,638 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 735 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 431 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 1,298 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 830 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 -0.05 34 0 7,591 0
29SEP26 22.00 P 0.43 0.46 0.43 0.48 -0.06 34 8 1,646 +1
29SEP26 23.00 P 0.70 0.70 0.70 0.72 -0.10 34 5 4,703 +3
29SEP26 24.00 P 0.00 0.00 0.00 1.05 -0.12 35 0 1,158 0
29SEP26 25.00 P 1.72 1.72 1.72 1.45 -0.15 35 76 3,877 +3
29SEP26 26.00 P 2.26 2.26 2.02 1.94 -0.17 35 118 951 0
29SEP26 27.00 P 0.00 0.00 0.00 2.51 -0.19 35 0 751 0
29SEP26 28.00 P 3.57 3.57 3.57 3.15 -0.21 36 30 981 0
29SEP26 29.00 P 4.29 4.39 4.29 3.86 -0.23 36 170 1,438 +30
29SEP26 30.00 P 0.00 0.00 0.00 4.64 -0.25 37 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 5.47 -0.26 38 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.34 -0.28 39 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.25 -0.29 40 0 130 0
29SEP26 34.00 P 8.86 8.86 8.86 8.20 -0.29 42 60 110 +60
29SEP26 35.00 P 0.00 0.00 0.00 9.17 -0.30 44 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.16 -0.30 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.17 -0.30 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.19 -0.30 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.21 -0.30 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.24 -0.30 60 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.26 -0.30 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.29 -0.30 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 0.00 32 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 -0.02 31 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 565 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 -0.03 31 0 133 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.04 31 0 3,437 0
30DEC26 21.00 P 0.54 0.54 0.54 0.49 -0.05 31 100 860 +100
30DEC26 22.00 P 0.78 0.78 0.78 0.72 -0.07 31 5 857 0
30DEC26 23.00 P 1.15 1.15 1.15 1.01 -0.09 31 50 1,106 -50
30DEC26 24.00 P 0.00 0.00 0.00 1.37 -0.11 31 0 969 0
30DEC26 25.00 P 0.00 0.00 0.00 1.79 -0.13 31 0 1,800 0
30DEC26 26.00 P 2.57 2.62 2.57 2.28 -0.15 31 200 757 +136
30DEC26 27.00 P 3.05 3.05 3.05 2.85 -0.16 32 2 337 +2
30DEC26 28.00 P 0.00 0.00 0.00 3.48 -0.19 32 0 532 0
30DEC26 29.00 P 0.00 0.00 0.00 4.16 -0.21 32 0 733 0
30DEC26 30.00 P 0.00 0.00 0.00 4.90 -0.23 33 0 433 0
30DEC26 31.00 P 6.35 6.35 6.35 5.70 -0.23 33 30 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.54 -0.25 34 0 62 0
30DEC26 33.00 P 8.10 8.10 8.10 7.41 -0.26 35 30 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.32 -0.27 36 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.26 -0.28 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.22 -0.29 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.21 -0.29 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.21 -0.29 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.22 -0.30 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.24 -0.30 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.27 -0.29 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.29 -0.30 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 322 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 31 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 -0.02 29 0 1 0
30MAR27 18.00 P 0.23 0.23 0.23 0.20 -0.02 30 4 172 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 -0.03 30 0 49 0
30MAR27 19.00 P 0.00 0.00 0.00 0.31 -0.04 30 0 108 0
30MAR27 19.50 P 0.42 0.42 0.42 0.39 -0.03 30 15 80 -15
30MAR27 20.00 P 0.00 0.00 0.00 0.47 -0.05 30 0 272 0
30MAR27 21.00 P 0.70 0.70 0.70 0.67 -0.07 30 5 116 +5
30MAR27 22.00 P 1.10 1.10 1.00 0.94 -0.07 30 4 360 -2
30MAR27 23.00 P 0.00 0.00 0.00 1.26 -0.09 30 0 3,658 0
30MAR27 24.00 P 0.00 0.00 0.00 1.64 -0.11 30 8 152 0
30MAR27 25.00 P 0.00 0.00 0.00 2.08 -0.13 30 0 1,419 0
30MAR27 26.00 P 0.00 0.00 0.00 2.58 -0.14 30 0 6,585 0
30MAR27 27.00 P 0.00 0.00 0.00 3.15 -0.15 30 0 8,210 0
30MAR27 28.00 P 0.00 0.00 0.00 3.76 -0.18 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.43 -0.19 31 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.16 -0.20 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 5.92 -0.22 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 6.73 -0.23 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.57 -0.25 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.45 -0.26 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.36 -0.27 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.30 -0.28 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.26 -0.29 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.24 -0.29 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.24 -0.30 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.25 -0.30 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.27 -0.30 44 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.29 -0.30 46 0 0 0
29JUN27 17.00 P 0.28 0.28 0.28 0.22 -0.02 30 4 30 +4
29JUN27 17.50 P 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.41 -0.04 30 0 0 0
29JUN27 19.00 P 0.59 0.59 0.59 0.48 -0.05 30 50 50 +50
29JUN27 19.50 P 0.00 0.00 0.00 0.58 -0.06 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.68 -0.06 30 0 0 0
29JUN27 21.00 P 1.15 1.15 1.07 0.93 -0.08 30 8 8 +8
29JUN27 22.00 P 0.00 0.00 0.00 1.23 -0.09 30 0 118 0
29JUN27 23.00 P 0.00 0.00 0.00 1.57 -0.11 30 0 11 0
29JUN27 24.00 P 0.00 0.00 0.00 1.98 -0.12 30 8 12 +8
29JUN27 25.00 P 0.00 0.00 0.00 2.44 -0.14 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.94 -0.16 31 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 3.52 -0.16 31 0 22 0
29JUN27 28.00 P 0.00 0.00 0.00 4.12 -0.19 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.79 -0.19 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.49 -0.21 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.23 -0.22 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.01 -0.24 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.83 -0.24 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.67 -0.26 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.55 -0.27 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.45 -0.28 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.39 -0.28 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.33 -0.29 36 0 0 0
TOTAL PUT 5,664 164,256 +2,083
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 0.18 -0.01 247 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.15 0.00 272 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.12 -0.01 260 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.10 -0.01 267 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.08 -0.01 259 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.07 -0.01 271 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.06 0.00 275 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.05 0.00 272 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.04 0.00 265 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.03 0.00 253 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.02 0.00 234 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 576 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.03 0.00 273 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.05 -0.01 261 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.08 -0.01 267 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.11 -0.01 260 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.15 0.00 272 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.19 0.00 276 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.23 0.00 275 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.27 -0.01 267 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.32 0.00 287 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.36 0.00 272 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.41 0.00 287 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.45 -0.01 265 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 0.00 277 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 0.00 288 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$ 16.04
29JUN26 8.50 C 7.57 7.58 7.57 7.58 +0.45 117 24 25 +24
29JUN26 8.75 C 0.00 0.00 0.00 7.31 +0.42 91 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.04 +0.41 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.81 +0.42 81 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.56 +0.42 76 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 6.34 +0.46 98 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 6.04 +0.40 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.56 +0.42 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.06 +0.42 47 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.54 +0.40 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 4.06 +0.43 0 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.61 +0.43 59 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 3.08 +0.42 42 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.61 +0.47 43 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 2.12 +0.37 37 0 977 0
29JUN26 14.50 C 0.00 0.00 0.00 1.68 +0.35 37 0 1,100 0
29JUN26 15.00 C 0.00 0.00 0.00 1.28 +0.32 37 0 344 0
29JUN26 15.50 C 0.86 0.96 0.86 0.96 +0.28 38 30 618 0
29JUN26 16.00 C 0.69 0.69 0.61 0.68 +0.22 38 17 1,134 -13
29JUN26 16.50 C 0.33 0.52 0.33 0.46 +0.15 38 64 330 +42
29JUN26 17.00 C 0.21 0.33 0.21 0.30 +0.12 38 138 967 -25
29JUN26 17.50 C 0.00 0.00 0.00 0.18 +0.06 37 5 789 -5
29JUN26 18.00 C 0.00 0.00 0.00 0.11 +0.04 38 0 426 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 +0.02 37 5 69 -5
29JUN26 19.00 C 0.06 0.07 0.06 0.04 +0.02 39 14 166 +12
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JUN26 22.00 C 0.01 0.01 0.01 0.01 0.00 51 10 59 0
30JUL26 8.50 C 0.00 0.00 0.00 7.58 +0.44 92 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 7.31 +0.42 74 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 7.05 +0.41 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.81 +0.42 67 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 6.56 +0.42 63 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 6.34 +0.45 77 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 6.05 +0.41 0 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 5.56 +0.42 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.06 +0.42 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.56 +0.42 0 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 4.06 +0.41 0 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.61 +0.43 46 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 3.09 +0.43 37 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.61 +0.31 35 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 2.19 +0.35 37 0 58 0
30JUL26 14.50 C 0.00 0.00 0.00 1.79 +0.32 36 0 84 0
30JUL26 15.00 C 0.00 0.00 0.00 1.44 +0.31 36 0 164 0
30JUL26 15.50 C 1.01 1.13 1.01 1.15 +0.28 37 100 242 0
30JUL26 16.00 C 0.88 0.91 0.88 0.90 +0.23 37 24 136 +15
30JUL26 16.50 C 0.71 0.72 0.64 0.69 +0.18 37 24 133 +9
30JUL26 17.00 C 0.56 0.56 0.54 0.52 +0.14 37 30 74 -15
30JUL26 17.50 C 0.00 0.00 0.00 0.39 +0.11 37 0 94 0
30JUL26 18.00 C 0.00 0.00 0.00 0.28 +0.08 37 0 190 0
30JUL26 18.50 C 0.00 0.00 0.00 0.20 +0.06 37 0 61 0
30JUL26 19.00 C 0.18 0.19 0.18 0.14 +0.04 37 14 90 +14
30JUL26 19.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 101 0
30JUL26 20.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.56 +0.42 55 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.34 +0.45 66 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.06 +0.42 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.56 +0.42 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.06 +0.42 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.56 +0.41 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.09 +0.35 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.61 +0.35 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.14 +0.45 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.70 +0.40 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.30 +0.38 37 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.94 +0.31 37 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 1.62 +0.30 37 0 95 0
28AUG26 15.50 C 1.30 1.30 1.30 1.36 +0.28 37 13 161 +13
28AUG26 16.00 C 1.11 1.11 1.04 1.12 +0.24 37 60 178 +45
28AUG26 16.50 C 0.93 0.93 0.93 0.91 +0.20 37 15 130 +15
28AUG26 17.00 C 0.00 0.00 0.00 0.73 +0.17 37 0 37 0
28AUG26 17.50 C 0.62 0.62 0.62 0.58 +0.14 37 15 215 -10
28AUG26 18.00 C 0.49 0.49 0.49 0.46 +0.12 37 6 60 +6
28AUG26 18.50 C 0.00 0.00 0.00 0.36 +0.10 37 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.28 +0.09 37 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.21 +0.06 37 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.16 +0.05 37 0 85 0
28AUG26 21.00 C 0.00 0.00 0.00 0.09 +0.03 37 0 76 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.58 +0.44 70 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.31 +0.42 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.06 +0.42 55 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.81 +0.42 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.56 +0.42 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.34 +0.45 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.06 +0.42 45 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.56 +0.42 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.06 +0.41 34 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.59 +0.44 41 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 4.12 +0.38 40 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.66 +0.40 39 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 3.17 +0.36 35 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.77 +0.29 35 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.47 +0.35 38 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 2.14 +0.32 38 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 +0.31 38 0 531 0
29SEP26 15.50 C 1.52 1.52 1.52 1.54 +0.22 36 9 561 0
29SEP26 16.00 C 0.00 0.00 0.00 1.31 +0.20 37 0 86 0
29SEP26 16.50 C 1.09 1.09 1.09 1.10 +0.17 37 15 198 0
29SEP26 17.00 C 0.90 0.90 0.90 0.94 +0.16 37 15 178 0
29SEP26 17.50 C 0.00 0.00 0.00 0.80 +0.16 38 0 281 0
29SEP26 18.00 C 0.65 0.65 0.64 0.67 +0.14 38 57 530 0
29SEP26 18.50 C 0.55 0.55 0.55 0.56 +0.11 38 15 35 +10
29SEP26 19.00 C 0.00 0.00 0.00 0.46 +0.09 38 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 +0.07 38 0 40 0
29SEP26 20.00 C 0.34 0.35 0.34 0.31 +0.07 38 3 37 +3
29SEP26 21.00 C 0.25 0.25 0.25 0.20 +0.04 38 2 20 +2
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.03 38 0 218 0
30DEC26 8.50 C 0.00 0.00 0.00 7.58 +0.44 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.31 +0.42 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.06 +0.42 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.81 +0.42 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.56 +0.42 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.34 +0.44 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.07 +0.41 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.56 +0.42 31 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 5.07 +0.42 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.60 +0.42 31 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 4.15 +0.33 31 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.77 +0.32 32 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.41 +0.32 33 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 3.08 +0.31 34 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.76 +0.28 34 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.48 +0.28 35 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 2.20 +0.25 35 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.96 +0.24 35 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.74 +0.22 36 0 84 0
30DEC26 16.50 C 1.39 1.39 1.39 1.53 +0.20 36 15 97 +15
30DEC26 17.00 C 1.20 1.20 1.20 1.35 +0.18 36 15 151 +15
30DEC26 17.50 C 0.00 0.00 0.00 1.19 +0.17 36 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 1.05 +0.16 36 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.94 +0.16 37 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.84 +0.14 37 0 109 0
30DEC26 19.50 C 0.00 0.00 0.00 0.73 +0.15 37 0 25 0
30DEC26 20.00 C 0.65 0.65 0.65 0.63 +0.10 37 10 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 +0.08 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 +0.06 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.58 +0.44 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.31 +0.41 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.07 +0.42 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.83 +0.41 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.59 +0.40 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.34 +0.38 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.14 +0.40 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.60 +0.45 29 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 5.16 +0.41 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.74 +0.37 30 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.36 +0.30 31 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 4.01 +0.35 32 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.67 +0.33 33 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.36 +0.33 34 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 3.06 +0.30 34 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.79 +0.30 34 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.53 +0.28 34 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.29 +0.27 35 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 2.07 +0.25 35 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.88 +0.25 35 0 47 0
30MAR27 17.00 C 0.00 0.00 0.00 1.69 +0.22 35 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.53 +0.22 35 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.39 +0.20 36 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 1.26 +0.18 36 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.16 +0.18 36 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 1.04 +0.20 37 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.93 +0.16 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.74 +0.13 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.58 +0.10 36 0 72 0
29JUN27 10.50 C 0.00 0.00 0.00 5.87 +0.52 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.47 +0.51 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.09 +0.51 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.72 +0.48 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.37 +0.44 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.93 +0.31 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.62 +0.28 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.34 +0.29 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.07 +0.26 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.83 +0.26 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.59 +0.26 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.38 +0.24 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.18 +0.24 35 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 2.00 +0.22 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.84 +0.22 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.69 +0.21 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.56 +0.20 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.44 +0.18 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.33 +0.22 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.16 - 35 0 0 -
TOTAL CALL 764 21,040 +167
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 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 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 332 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 552 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 769 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 386 0
29JUN26 14.00 P 0.10 0.10 0.10 0.10 -0.06 38 45 538 -45
29JUN26 14.50 P 0.19 0.20 0.17 0.18 -0.10 37 81 440 +55
29JUN26 15.00 P 0.36 0.36 0.30 0.30 -0.17 36 51 848 -1
29JUN26 15.50 P 0.50 0.53 0.47 0.49 -0.23 36 22 569 -3
29JUN26 16.00 P 0.75 0.75 0.75 0.74 -0.29 36 15 481 0
29JUN26 16.50 P 0.00 0.00 0.00 1.06 -0.34 37 0 62 0
29JUN26 17.00 P 1.45 1.45 1.45 1.43 -0.33 37 1 72 +1
29JUN26 17.50 P 0.00 0.00 0.00 1.83 -0.38 37 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 2.27 -0.46 37 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 2.80 -0.34 47 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 3.29 -0.42 51 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.77 -0.36 54 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.21 -0.47 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.19 -0.47 49 0 0 0
29JUN26 22.00 P 6.16 6.16 6.15 6.15 -0.47 0 25 25 +25
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 1,196 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 780 0
30JUL26 13.00 P 0.00 0.00 0.00 0.09 -0.04 36 0 117 0
30JUL26 13.50 P 0.17 0.17 0.17 0.16 -0.06 37 30 116 +23
30JUL26 14.00 P 0.00 0.00 0.00 0.24 -0.10 36 0 239 0
30JUL26 14.50 P 0.42 0.42 0.42 0.37 -0.13 36 5 203 -5
30JUL26 15.00 P 0.00 0.00 0.00 0.53 -0.17 36 0 256 0
30JUL26 15.50 P 0.76 0.76 0.76 0.74 -0.23 36 15 151 +15
30JUL26 16.00 P 1.08 1.08 1.00 1.00 -0.27 36 16 164 +1
30JUL26 16.50 P 1.30 1.30 1.30 1.30 -0.32 36 15 61 0
30JUL26 17.00 P 1.66 1.66 1.66 1.64 -0.35 36 41 56 +40
30JUL26 17.50 P 0.00 0.00 0.00 2.02 -0.34 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.42 -0.42 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.91 -0.39 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.37 -0.41 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.83 -0.40 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.29 -0.45 43 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.22 -0.44 42 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.17 -0.52 27 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 101 0
28AUG26 13.00 P 0.19 0.19 0.19 0.18 -0.05 37 24 110 +24
28AUG26 13.50 P 0.00 0.00 0.00 0.28 -0.06 37 0 31 0
28AUG26 14.00 P 0.00 0.00 0.00 0.38 -0.11 36 0 84 0
28AUG26 14.50 P 0.53 0.53 0.53 0.53 -0.14 36 3 127 +3
28AUG26 15.00 P 0.00 0.00 0.00 0.71 -0.18 36 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 0.93 -0.22 36 0 127 0
28AUG26 16.00 P 1.18 1.18 1.18 1.19 -0.26 36 10 310 +10
28AUG26 16.50 P 0.00 0.00 0.00 1.49 -0.29 36 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 1.83 -0.28 37 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.18 -0.31 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.63 -0.25 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.05 -0.32 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.47 -0.31 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.90 -0.35 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.35 -0.39 41 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.26 -0.50 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.20 -0.49 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 378 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.04 38 0 1,042 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 1,212 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.06 38 0 356 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.08 38 0 144 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 -0.10 38 0 221 0
29SEP26 14.00 P 0.00 0.00 0.00 0.58 -0.12 38 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.75 -0.16 38 0 196 0
29SEP26 15.00 P 0.00 0.00 0.00 0.96 -0.18 38 0 664 0
29SEP26 15.50 P 0.00 0.00 0.00 1.21 -0.19 39 0 656 0
29SEP26 16.00 P 0.00 0.00 0.00 1.47 -0.23 39 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 1.77 -0.25 39 0 126 0
29SEP26 17.00 P 2.17 2.17 2.16 2.10 -0.27 39 30 30 -4
29SEP26 17.50 P 0.00 0.00 0.00 2.45 -0.29 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.82 -0.32 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.23 -0.33 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.64 -0.35 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.08 -0.36 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.53 -0.37 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.46 -0.39 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.43 -0.39 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 37 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.04 36 0 139 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.04 37 0 555 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.06 37 0 190 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 -0.08 37 0 97 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 -0.09 37 0 339 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 -0.10 37 0 118 0
30DEC26 14.00 P 0.00 0.00 0.00 0.88 -0.13 37 0 70 0
30DEC26 14.50 P 0.00 0.00 0.00 1.08 -0.14 37 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.31 -0.17 37 0 45 0
30DEC26 15.50 P 1.61 1.61 1.61 1.56 -0.18 38 15 106 +15
30DEC26 16.00 P 0.00 0.00 0.00 1.83 -0.21 38 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 -0.22 38 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.45 -0.24 38 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 2.79 -0.26 38 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.15 -0.27 39 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.52 -0.29 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.92 -0.30 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.32 -0.32 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.74 -0.34 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.62 -0.36 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.54 -0.39 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 37 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 -0.01 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 -0.01 36 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 38 0
30MAR27 10.50 P 0.22 0.22 0.22 0.20 -0.02 36 10 102 +10
30MAR27 11.00 P 0.00 0.00 0.00 0.27 -0.03 36 0 101 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 -0.05 36 0 95 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 -0.06 36 0 179 0
30MAR27 12.50 P 0.60 0.60 0.60 0.60 -0.07 36 10 251 0
30MAR27 13.00 P 0.00 0.00 0.00 0.74 -0.09 36 0 152 0
30MAR27 13.50 P 0.91 0.91 0.91 0.91 -0.10 36 15 47 +15
30MAR27 14.00 P 0.00 0.00 0.00 1.09 -0.13 36 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.31 -0.14 36 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.54 -0.16 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.80 -0.17 36 0 40 0
30MAR27 16.00 P 2.12 2.12 2.12 2.08 -0.19 37 15 115 +15
30MAR27 16.50 P 0.00 0.00 0.00 2.38 -0.20 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.70 -0.21 37 0 15 0
30MAR27 17.50 P 3.11 3.11 3.07 3.04 -0.21 37 45 60 +45
30MAR27 18.00 P 0.00 0.00 0.00 3.39 -0.24 38 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.76 -0.24 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.14 -0.26 38 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.53 -0.28 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.94 -0.29 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.79 -0.31 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.67 -0.34 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.29 -0.04 36 0 0 0
29JUN27 11.00 P 0.42 0.42 0.42 0.38 -0.06 36 1 1 +1
29JUN27 11.50 P 0.00 0.00 0.00 0.50 -0.05 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.63 -0.06 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.77 -0.08 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.94 -0.09 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.12 -0.11 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.33 -0.12 36 0 0 0
29JUN27 14.50 P 1.56 1.56 1.56 1.55 -0.13 36 1 1 +1
29JUN27 15.00 P 0.00 0.00 0.00 1.77 -0.17 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.05 -0.16 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.32 -0.19 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.62 -0.19 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.93 -0.22 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.27 -0.22 37 0 0 0
29JUN27 18.00 P 3.55 3.55 3.55 3.61 -0.23 37 15 15 +15
29JUN27 18.50 P 0.00 0.00 0.00 3.97 -0.25 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.34 -0.26 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.72 -0.28 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.12 - 38 0 0 -
TOTAL PUT 556 22,038 +256
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$ 14.92
29JUN26 8.75 C 0.00 0.00 0.00 6.19 +0.75 72 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.94 +0.75 67 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.69 +0.75 62 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.44 +0.75 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.19 +0.75 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.93 +0.74 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.45 +0.76 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.95 +0.76 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.44 +0.74 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.96 +0.76 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.48 +0.77 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.99 +0.74 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.48 +0.64 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.08 +0.59 28 0 0 0
29JUN26 14.50 C 0.28 0.50 0.28 0.70 +0.43 27 10 90 +9
29JUN26 15.00 C 0.20 0.58 0.20 0.46 +0.33 29 103 956 +1
29JUN26 15.50 C 0.29 0.37 0.24 0.25 +0.19 28 15 668 +8
29JUN26 16.00 C 0.24 0.24 0.14 0.14 +0.11 29 35 210 +15
29JUN26 16.50 C 0.12 0.12 0.12 0.07 +0.06 29 15 189 +10
29JUN26 17.00 C 0.06 0.06 0.06 0.03 +0.02 29 3 267 +3
29JUN26 17.50 C 0.04 0.04 0.04 0.02 +0.01 31 242 73 -240
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.21 +0.75 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.96 +0.75 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.46 +0.74 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.95 +0.73 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.44 +0.70 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.96 +0.70 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.48 +0.67 21 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.07 +0.67 29 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.65 +0.61 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.28 +0.56 29 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.96 +0.47 29 0 68 0
30JUL26 15.00 C 0.69 0.69 0.69 0.68 +0.36 28 2 282 0
30JUL26 15.50 C 0.50 0.50 0.50 0.50 +0.30 29 3 245 0
30JUL26 16.00 C 0.00 0.00 0.00 0.34 +0.21 29 0 4 0
30JUL26 16.50 C 0.28 0.28 0.24 0.23 +0.15 30 14 144 +13
30JUL26 17.00 C 0.17 0.21 0.17 0.14 +0.10 29 12 21 +6
30JUL26 17.50 C 0.00 0.00 0.00 0.09 +0.06 29 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 +0.04 30 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.21 +0.73 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.96 +0.75 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.46 +0.74 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.00 +0.78 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.52 +0.78 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.04 +0.77 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.58 +0.67 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.16 +0.63 28 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.80 +0.64 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.42 +0.54 29 0 21 0
28AUG26 14.50 C 1.30 1.30 1.15 1.12 +0.47 29 51 112 +26
28AUG26 15.00 C 0.00 0.00 0.00 0.87 +0.40 29 0 18 0
28AUG26 15.50 C 0.00 0.00 0.00 0.68 +0.34 30 0 6 0
28AUG26 16.00 C 0.00 0.00 0.00 0.52 +0.28 30 0 0 0
28AUG26 16.50 C 0.45 0.45 0.45 0.38 +0.22 30 6 6 +6
28AUG26 17.00 C 0.35 0.35 0.35 0.27 +0.16 30 3 3 +3
28AUG26 17.50 C 0.31 0.31 0.25 0.19 +0.12 30 21 23 +21
28AUG26 18.00 C 0.19 0.20 0.19 0.13 +0.08 30 14 14 +14
28AUG26 18.50 C 0.00 0.00 0.00 0.09 +0.06 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 +0.04 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.24 +0.75 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.99 +0.80 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.72 +0.78 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.50 +0.81 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.26 +0.78 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.01 +0.80 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.53 +0.81 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.06 +0.81 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.59 +0.80 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.12 +0.78 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.63 +0.64 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.28 +0.66 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.90 +0.65 30 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.56 +0.57 30 0 265 0
29SEP26 14.50 C 1.14 1.40 1.14 1.27 +0.50 30 151 216 +147
29SEP26 15.00 C 0.00 0.00 0.00 1.03 +0.43 31 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 +0.41 31 0 29 0
29SEP26 16.00 C 0.70 0.70 0.70 0.64 +0.32 31 2 60 0
29SEP26 16.50 C 0.55 0.55 0.55 0.49 +0.26 31 15 44 +15
29SEP26 17.00 C 0.53 0.53 0.53 0.37 +0.21 30 15 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.17 31 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 +0.13 31 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 +0.10 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.07 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.05 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.04 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.76 +0.82 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.52 +0.83 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.26 +0.78 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.03 +0.81 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.55 +0.80 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.07 +0.75 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.64 +0.77 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.21 +0.75 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.82 +0.66 32 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.45 +0.62 32 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.12 +0.58 32 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.82 +0.56 32 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.58 +0.52 32 0 105 0
30DEC26 15.00 C 1.35 1.36 1.35 1.34 +0.45 32 30 240 -30
30DEC26 15.50 C 1.04 1.04 1.04 1.15 +0.41 32 15 67 -15
30DEC26 16.00 C 1.00 1.00 1.00 0.96 +0.36 32 15 36 -15
30DEC26 16.50 C 0.00 0.00 0.00 0.81 +0.33 32 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 +0.29 32 0 32 0
30DEC26 17.50 C 0.68 0.68 0.68 0.56 +0.25 32 4 54 +4
30DEC26 18.00 C 0.57 0.57 0.57 0.47 +0.22 32 1 71 +1
30DEC26 18.50 C 0.00 0.00 0.00 0.38 +0.18 32 0 42 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 +0.16 32 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 +0.13 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 +0.11 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 +0.08 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.05 32 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 5.29 +0.81 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.05 +0.79 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.62 +0.81 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.16 +0.77 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.75 +0.76 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.37 +0.74 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.01 +0.71 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.70 +0.70 33 0 0 0
30MAR27 13.50 C 2.11 2.11 2.11 2.38 +0.62 32 3 1 -3
30MAR27 14.00 C 0.00 0.00 0.00 2.11 +0.59 32 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.86 +0.54 32 0 1 0
30MAR27 15.00 C 1.45 1.45 1.45 1.64 +0.49 32 2 31 -2
30MAR27 15.50 C 0.00 0.00 0.00 1.43 +0.44 32 0 0 0
30MAR27 16.00 C 1.30 1.30 1.30 1.25 +0.41 32 1 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.09 +0.37 32 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.95 +0.35 32 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.82 +0.31 32 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 +0.28 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.61 +0.25 32 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 +0.23 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.45 +0.20 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 +0.18 32 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.28 +0.13 31 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 +0.10 31 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 5.34 +0.84 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.11 +0.82 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.68 +0.80 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.28 +0.79 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.90 +0.77 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.53 +0.72 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.19 +0.67 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.88 +0.63 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.60 +0.59 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.35 +0.56 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.11 +0.52 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.89 +0.48 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.70 +0.46 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.53 +0.43 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.39 +0.41 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.27 +0.37 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.13 +0.34 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.03 +0.34 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.92 +0.32 33 0 0 0
TOTAL CALL 803 6,103 -3
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 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,648 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 78 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 171 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 -0.08 29 0 211 0
29JUN26 14.00 P 0.11 0.15 0.11 0.13 -0.19 28 43 326 -37
29JUN26 14.50 P 0.22 0.35 0.22 0.28 -0.30 28 25 424 -4
29JUN26 15.00 P 0.49 0.52 0.44 0.51 -0.43 29 79 992 -4
29JUN26 15.50 P 0.00 0.00 0.00 0.83 -0.53 30 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.19 -0.65 28 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.62 -0.78 28 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.09 -0.82 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.62 -0.81 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.13 -0.81 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.60 -0.85 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.12 -0.79 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.60 -0.85 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.12 -0.79 63 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.12 -0.83 71 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.11 -0.84 76 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 -0.04 30 0 60 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 -0.08 30 0 27 0
30JUL26 13.50 P 0.00 0.00 0.00 0.18 -0.14 29 0 104 0
30JUL26 14.00 P 0.29 0.30 0.29 0.31 -0.22 29 4 222 -1
30JUL26 14.50 P 0.46 0.46 0.46 0.50 -0.30 30 4 91 -4
30JUL26 15.00 P 0.00 0.00 0.00 0.74 -0.37 30 0 26 0
30JUL26 15.50 P 0.00 0.00 0.00 1.01 -0.47 29 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.36 -0.55 29 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 1.75 -0.68 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.17 -0.75 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.70 -0.73 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.19 -0.75 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.68 -0.78 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.18 -0.79 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.67 -0.80 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.18 -0.79 53 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 0.00 33 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 -0.06 30 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.19 -0.10 30 0 293 0
28AUG26 13.50 P 0.00 0.00 0.00 0.30 -0.15 30 0 56 0
28AUG26 14.00 P 0.45 0.46 0.45 0.46 -0.21 30 47 130 -30
28AUG26 14.50 P 0.00 0.00 0.00 0.65 -0.29 30 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 0.90 -0.37 30 0 44 0
28AUG26 15.50 P 0.00 0.00 0.00 1.21 -0.38 31 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 1.50 -0.55 30 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 1.87 -0.62 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.33 -0.63 33 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.77 -0.67 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.22 -0.73 35 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.70 -0.76 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.18 -0.79 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.67 -0.80 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.18 -0.79 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 33 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 79 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.04 30 0 74 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.06 31 0 68 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 -0.08 31 0 91 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 -0.15 30 0 177 0
29SEP26 13.50 P 0.52 0.52 0.52 0.51 -0.21 30 15 254 -15
29SEP26 14.00 P 0.68 0.68 0.68 0.71 -0.25 30 1 165 0
29SEP26 14.50 P 0.95 0.97 0.95 0.95 -0.32 30 30 50 -30
29SEP26 15.00 P 1.27 1.27 1.27 1.21 -0.43 30 15 89 +15
29SEP26 15.50 P 1.50 1.50 1.43 1.54 -0.42 30 47 116 +47
29SEP26 16.00 P 0.00 0.00 0.00 1.88 -0.55 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.27 -0.60 31 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.67 -0.65 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.09 -0.69 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.54 -0.70 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.98 -0.73 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.44 -0.74 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.90 -0.76 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.37 -0.78 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.37 -0.75 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.34 -0.76 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.03 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.04 32 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.08 31 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 -0.10 31 0 24 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 -0.13 31 0 48 0
30DEC26 13.00 P 0.00 0.00 0.00 0.63 -0.16 31 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.82 -0.21 31 0 182 0
30DEC26 14.00 P 1.01 1.01 1.01 1.03 -0.27 31 2 62 -2
30DEC26 14.50 P 0.00 0.00 0.00 1.27 -0.33 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.56 -0.38 31 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.88 -0.44 31 0 83 0
30DEC26 16.00 P 2.24 2.24 2.24 2.23 -0.47 32 15 15 -15
30DEC26 16.50 P 0.00 0.00 0.00 2.60 -0.50 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.99 -0.54 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.39 -0.58 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.80 -0.62 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.24 -0.65 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.68 -0.68 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.12 -0.70 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.57 -0.72 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.48 -0.71 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.43 -0.72 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.03 32 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 -0.05 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.05 32 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 -0.09 31 0 84 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 -0.12 31 0 36 0
30MAR27 13.00 P 0.00 0.00 0.00 0.82 -0.20 31 0 128 0
30MAR27 13.50 P 0.00 0.00 0.00 1.01 -0.21 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.24 -0.23 31 0 89 0
30MAR27 14.50 P 1.43 1.43 1.43 1.47 -0.30 30 7 176 0
30MAR27 15.00 P 1.71 1.71 1.71 1.76 -0.34 30 6 22 0
30MAR27 15.50 P 2.05 2.05 1.98 2.07 -0.43 31 60 103 +60
30MAR27 16.00 P 2.39 2.39 2.39 2.42 -0.45 31 15 45 +15
30MAR27 16.50 P 0.00 0.00 0.00 2.79 -0.47 32 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.16 -0.50 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.54 -0.53 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.95 -0.58 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.36 -0.61 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.78 -0.64 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.22 -0.66 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.66 -0.68 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.56 -0.72 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.47 -0.76 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.26 -0.03 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.35 -0.04 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.46 -0.06 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.57 -0.10 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.74 -0.10 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.91 -0.14 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.10 -0.17 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.32 -0.20 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.57 -0.22 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.80 -0.29 33 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.09 -0.32 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.41 -0.33 33 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.74 -0.37 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.08 -0.40 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.45 -0.42 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.82 -0.46 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.22 -0.48 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.61 -0.52 35 0 0 0
TOTAL PUT 415 11,546 -5
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$ 13.25
29JUN26 7.75 C 0.00 0.00 0.00 5.56 -0.01 108 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.31 -0.01 102 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.06 -0.01 97 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.81 -0.01 91 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.56 -0.03 86 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.27 -0.06 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.02 -0.06 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.82 -0.01 74 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.57 -0.01 69 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.32 -0.01 64 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.77 -0.05 0 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 2.33 -0.01 48 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.84 0.00 40 0 284 0
29JUN26 12.00 C 0.00 0.00 0.00 1.32 -0.06 28 0 1,016 0
29JUN26 12.50 C 0.00 0.00 0.00 0.91 -0.03 28 0 1,010 0
29JUN26 13.00 C 0.55 0.55 0.55 0.57 -0.03 28 2 1,036 0
29JUN26 13.50 C 0.30 0.38 0.30 0.31 -0.05 27 11 237 +6
29JUN26 14.00 C 0.20 0.20 0.20 0.17 -0.03 29 2 448 +2
29JUN26 14.50 C 0.12 0.12 0.09 0.08 -0.02 29 19 638 +2
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 31 15 64 +15
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 5.06 -0.03 61 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.81 -0.03 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.56 -0.03 53 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.29 -0.04 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.02 -0.07 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.82 -0.03 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.57 -0.01 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.32 -0.04 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.82 -0.01 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.34 -0.02 31 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.86 -0.05 27 0 31 0
30JUL26 12.00 C 0.00 0.00 0.00 1.44 -0.04 28 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 1.07 -0.01 28 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.75 -0.01 27 0 323 0
30JUL26 13.50 C 0.00 0.00 0.00 0.51 -0.01 28 0 393 0
30JUL26 14.00 C 0.35 0.35 0.35 0.34 -0.02 28 2 211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 18 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 0.00 28 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 4.81 -0.05 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.56 -0.05 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.31 -0.05 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.84 -0.04 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.65 +0.05 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.34 -0.02 32 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.88 -0.02 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.43 -0.02 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.96 -0.08 29 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 1.57 -0.06 29 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 1.21 -0.03 28 0 20 0
28AUG26 13.00 C 0.00 0.00 0.00 0.92 -0.03 29 0 27 0
28AUG26 13.50 C 0.00 0.00 0.00 0.69 -0.02 29 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.50 -0.02 29 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.36 -0.02 29 0 0 0
28AUG26 15.00 C 0.28 0.28 0.28 0.24 -0.03 29 4 14 +4
28AUG26 15.50 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 5.31 -0.04 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.06 -0.05 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.81 -0.05 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.56 -0.05 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.31 -0.05 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.86 -0.04 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.65 -0.01 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.38 -0.04 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.91 -0.04 33 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.46 -0.03 32 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 2.06 -0.01 32 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.64 -0.04 29 0 32 0
29SEP26 12.50 C 0.00 0.00 0.00 1.29 -0.02 29 0 206 0
29SEP26 13.00 C 0.00 0.00 0.00 1.00 -0.02 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.77 -0.02 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.57 -0.02 29 0 23 0
29SEP26 14.50 C 0.47 0.48 0.47 0.43 -0.02 29 60 72 +44
29SEP26 15.00 C 0.00 0.00 0.00 0.32 -0.01 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.01 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.06 -0.05 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.81 -0.05 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.63 -0.02 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.40 -0.01 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.15 -0.02 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.91 -0.03 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.68 -0.01 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.46 +0.01 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.02 +0.01 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.59 -0.02 30 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 -0.01 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.81 -0.05 27 0 38 0
30DEC26 12.50 C 1.42 1.42 1.42 1.51 -0.05 27 30 178 0
30DEC26 13.00 C 1.20 1.20 1.20 1.23 -0.02 27 8 18 0
30DEC26 13.50 C 0.00 0.00 0.00 1.00 -0.03 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 -0.02 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 -0.01 28 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 -0.02 28 0 39 0
30DEC26 15.50 C 0.45 0.45 0.45 0.42 -0.03 28 2 7 +1
30DEC26 16.00 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.07 -0.04 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.81 -0.05 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.64 -0.01 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.40 -0.01 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.15 -0.02 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.96 -0.04 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.76 +0.05 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.55 +0.05 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.14 -0.01 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.76 -0.01 29 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.40 -0.01 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.07 -0.01 28 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.73 -0.04 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.46 -0.06 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 1.25 -0.02 27 0 15 0
30MAR27 14.00 C 1.03 1.03 1.03 1.06 -0.01 27 6 66 +6
30MAR27 14.50 C 0.00 0.00 0.00 0.89 -0.02 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.75 -0.03 27 0 28 0
30MAR27 15.50 C 0.62 0.62 0.62 0.62 -0.02 27 8 8 +8
30MAR27 16.00 C 0.00 0.00 0.00 0.51 -0.02 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 -0.02 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.25 +0.06 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.05 -0.05 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.84 -0.05 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.65 -0.05 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.27 -0.04 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.91 -0.05 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.59 -0.04 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.22 -0.04 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.01 -0.04 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.70 -0.04 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.49 -0.03 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.29 -0.03 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.12 -0.03 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.97 -0.02 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.38 - 28 0 0 -
TOTAL CALL 169 8,337 +88
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,217 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,832 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 2,416 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 700 0
29JUN26 12.50 P 0.13 0.13 0.13 0.14 0.00 29 10 1,231 +10
29JUN26 13.00 P 0.28 0.28 0.28 0.30 0.00 29 1 81 0
29JUN26 13.50 P 0.55 0.57 0.55 0.56 +0.01 29 6 256 +2
29JUN26 14.00 P 0.00 0.00 0.00 0.89 -0.01 28 0 90 0
29JUN26 14.50 P 1.27 1.27 1.27 1.30 +0.03 28 2 372 +2
29JUN26 15.00 P 0.00 0.00 0.00 1.76 +0.04 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.25 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.75 0.00 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.25 +0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.75 0.00 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.25 0.00 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 28 0 385 0
30JUL26 11.00 P 0.05 0.05 0.05 0.03 0.00 29 5 279 -5
30JUL26 11.50 P 0.00 0.00 0.00 0.07 0.00 28 0 340 0
30JUL26 12.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 174 0
30JUL26 12.50 P 0.00 0.00 0.00 0.27 +0.01 28 0 169 0
30JUL26 13.00 P 0.46 0.46 0.45 0.45 +0.01 27 6 150 -3
30JUL26 13.50 P 0.00 0.00 0.00 0.71 +0.01 28 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.03 +0.01 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.40 +0.04 27 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.83 +0.05 28 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.28 +0.02 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.77 0.00 30 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.27 +0.02 34 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.77 +0.02 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.28 +0.04 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.77 - 45 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 39 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 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 0.00 30 0 203 0
28AUG26 11.00 P 0.00 0.00 0.00 0.08 0.00 29 0 59 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 0.00 29 0 181 0
28AUG26 12.00 P 0.00 0.00 0.00 0.26 0.00 30 0 75 0
28AUG26 12.50 P 0.00 0.00 0.00 0.41 0.00 29 0 73 0
28AUG26 13.00 P 0.00 0.00 0.00 0.60 -0.01 29 0 30 0
28AUG26 13.50 P 0.85 0.85 0.85 0.86 -0.02 29 13 43 +13
28AUG26 14.00 P 0.00 0.00 0.00 1.18 -0.01 29 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 1.52 +0.02 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.92 +0.03 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.37 +0.04 31 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.82 +0.04 31 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.27 +0.01 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.77 0.00 33 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.30 +0.04 39 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.80 - 42 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 37 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 0.00 28 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 2,292 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 0.00 29 0 252 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 12 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 0.00 29 0 120 0
29SEP26 12.50 P 0.54 0.54 0.54 0.56 0.00 29 1 29 -1
29SEP26 13.00 P 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.07 +0.01 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.38 0.00 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.72 +0.03 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.14 +0.01 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.56 +0.01 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.99 0.00 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.45 0.00 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.98 +0.07 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.41 +0.03 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.88 +0.02 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.42 +0.08 42 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 0.00 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 0.00 28 0 186 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 0.00 28 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 0.00 28 0 44 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 0.00 28 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.56 0.00 28 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.75 0.00 28 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 0.00 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.26 0.00 28 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.58 +0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.90 -0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.28 -0.01 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.68 +0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.10 -0.01 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.53 0.00 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.98 0.00 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.44 0.00 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.90 +0.02 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.42 +0.05 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 0.00 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 0.00 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 +0.01 27 0 53 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 +0.01 27 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 +0.01 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.69 -0.01 27 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 0.89 -0.01 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.13 0.00 27 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.41 +0.01 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.72 +0.01 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.04 0.00 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.40 0.00 27 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.79 0.00 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 0.00 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.61 0.00 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.04 0.00 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.49 0.00 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.94 -0.07 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.42 -0.05 29 0 0 0
29JUN27 9.25 P 0.22 0.22 0.22 0.16 0.00 28 4 4 +4
29JUN27 9.50 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29JUN27 10.50 P 0.47 0.47 0.47 0.41 +0.01 29 48 48 +48
29JUN27 11.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 +0.01 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.91 +0.01 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.13 +0.01 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.38 +0.02 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.66 +0.02 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 1.96 +0.02 29 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 2.30 +0.03 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.65 +0.03 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.02 +0.03 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.42 +0.04 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.71 -0.08 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.13 -0.09 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.56 +0.04 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.00 - 28 0 0 -
TOTAL PUT 96 17,025 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.36
29JUN26 2.80 C 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.07 +0.05 82 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.67 +0.05 55 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.46 +0.02 0 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.36 +0.04 0 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.26 +0.03 0 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 +0.03 25 0 79 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 +0.02 22 0 5,785 0
29JUN26 4.40 C 0.05 0.05 0.05 0.05 +0.01 21 77 2,922 +77
29JUN26 4.50 C 0.03 0.03 0.03 0.03 +0.01 23 33 1,611 +28
29JUN26 4.60 C 0.00 0.00 0.00 0.02 +0.01 25 0 1,835 0
29JUN26 4.70 C 0.02 0.02 0.02 0.01 0.00 25 3 16,024 0
29JUN26 4.80 C 0.01 0.01 0.01 0.01 0.00 29 1,700 8,911 +1,700
29JUN26 4.90 C 0.01 0.01 0.01 0.01 0.00 33 5 1,558 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 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 52 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.07 +0.05 63 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.67 +0.04 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.37 +0.05 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.14 +0.02 23 0 30 0
30JUL26 4.40 C 0.10 0.10 0.10 0.10 +0.02 23 3 818 0
30JUL26 4.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 421 0
30JUL26 4.60 C 0.00 0.00 0.00 0.05 +0.01 24 0 368 0
30JUL26 4.70 C 0.03 0.03 0.03 0.03 0.00 23 5 477 +5
30JUL26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 472 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 64 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.07 +0.05 53 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.67 +0.04 36 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.37 +0.04 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.19 +0.03 25 0 2 0
28AUG26 4.40 C 0.12 0.12 0.12 0.14 +0.01 24 30 30 +30
28AUG26 4.50 C 0.10 0.10 0.10 0.11 +0.01 24 2 97 +2
28AUG26 4.60 C 0.00 0.00 0.00 0.09 +0.02 25 0 121 0
28AUG26 4.70 C 0.06 0.06 0.06 0.06 +0.01 24 11 59 +11
28AUG26 4.80 C 0.05 0.05 0.05 0.05 +0.01 25 1 538 +1
28AUG26 4.90 C 0.00 0.00 0.00 0.04 +0.01 26 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 579 0
28AUG26 5.25 C 0.02 0.02 0.02 0.01 0.00 24 10 118 +10
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 36 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 1.56 +0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.07 +0.05 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 +0.02 0 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.67 +0.04 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.47 +0.03 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.39 +0.02 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 +0.02 25 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 +0.02 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 +0.02 25 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 +0.01 25 0 266 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 1,206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 +0.01 25 0 6,661 0
29SEP26 4.70 C 0.08 0.08 0.08 0.10 +0.01 25 2 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 +0.01 25 0 3,951 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 25 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 27 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.27 +0.03 40 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.07 +0.05 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 +0.04 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 +0.04 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 +0.03 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 +0.03 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 +0.03 24 0 5,038 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 +0.02 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 689 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 +0.01 23 0 94 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.01 23 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.02 24 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 +0.01 24 0 1,119 0
30DEC26 5.00 C 0.08 0.08 0.08 0.10 +0.01 24 50 1,359 +48
30DEC26 5.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 1,011 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 24 0 697 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.27 +0.03 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.07 +0.04 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.78 +0.03 21 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 +0.03 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.64 +0.03 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.58 +0.03 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.52 +0.03 22 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 +0.02 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
30MAR27 4.50 C 0.26 0.26 0.26 0.29 +0.02 23 2 3,058 +2
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.01 23 0 2,519 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 +0.01 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 +0.01 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 +0.01 23 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 101 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 +0.01 24 0 1,151 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 2,200 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 0.00 23 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 23 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN27 3.10 C 0.00 0.00 0.00 1.27 +0.03 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.07 +0.04 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.98 +0.04 21 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.91 +0.04 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.83 +0.03 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.70 +0.03 22 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.64 +0.03 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.59 +0.03 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.54 +0.03 23 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.49 +0.03 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.44 +0.03 23 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 +0.03 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.36 +0.02 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
TOTAL CALL 1,934 115,923 +1,914
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 1,015 0
29JUN26 3.90 P 0.01 0.01 0.01 0.01 -0.01 22 40 2,209 +40
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1,489 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.01 22 0 2,751 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.03 20 0 1,393 0
29JUN26 4.30 P 0.12 0.12 0.12 0.13 -0.03 20 6 5,781 0
29JUN26 4.40 P 0.19 0.19 0.19 0.20 -0.03 20 8 6,478 +8
29JUN26 4.50 P 0.30 0.30 0.30 0.28 -0.04 19 5 3,616 0
29JUN26 4.60 P 0.00 0.00 0.00 0.37 -0.05 18 0 3,774 0
29JUN26 4.70 P 0.46 0.46 0.46 0.47 -0.04 21 11 15,019 0
29JUN26 4.80 P 0.00 0.00 0.00 0.56 -0.03 0 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.67 -0.02 28 0 859 0
29JUN26 5.00 P 0.76 0.76 0.76 0.78 -0.01 40 10 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 1.02 -0.02 39 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.26 -0.03 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.51 -0.03 0 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.76 -0.03 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.52 -0.02 77 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.76 -0.03 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.51 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.77 -0.02 101 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.01 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.26 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.51 -0.03 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 450 0
30JUL26 3.80 P 0.02 0.02 0.02 0.02 -0.01 22 260 620 +170
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 23 0 492 0
30JUL26 4.00 P 0.06 0.06 0.06 0.06 -0.01 23 3 2,711 +3
30JUL26 4.10 P 0.09 0.09 0.09 0.09 -0.01 22 12 1,101 0
30JUL26 4.20 P 0.00 0.00 0.00 0.13 -0.02 22 0 887 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 -0.02 22 0 1,676 0
30JUL26 4.40 P 0.00 0.00 0.00 0.24 -0.03 21 0 2,297 0
30JUL26 4.50 P 0.31 0.32 0.31 0.31 -0.03 21 42 1,087 -40
30JUL26 4.60 P 0.40 0.40 0.40 0.39 -0.04 20 4 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.48 -0.03 21 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.57 -0.05 19 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.67 -0.04 21 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.78 -0.02 29 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 1.02 -0.03 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.27 -0.03 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.52 -0.03 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.77 -0.03 44 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.02 -0.04 49 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.27 -0.03 53 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.52 -0.03 57 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.77 -0.03 61 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.02 -0.03 64 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 -0.01 22 0 300 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 226 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 -0.01 23 0 295 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 846 0
28AUG26 4.10 P 0.00 0.00 0.00 0.12 -0.02 22 0 763 0
28AUG26 4.20 P 0.00 0.00 0.00 0.17 -0.01 23 0 660 0
28AUG26 4.30 P 0.00 0.00 0.00 0.22 -0.02 23 0 170 0
28AUG26 4.40 P 0.00 0.00 0.00 0.28 -0.02 23 0 77 0
28AUG26 4.50 P 0.34 0.34 0.34 0.34 -0.03 22 40 85 +40
28AUG26 4.60 P 0.00 0.00 0.00 0.42 -0.03 22 0 31 0
28AUG26 4.70 P 0.00 0.00 0.00 0.50 -0.03 22 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.58 -0.04 20 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.67 -0.05 19 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.78 -0.03 25 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.02 -0.03 26 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.27 -0.03 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.52 -0.03 34 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.77 -0.03 38 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.02 -0.04 42 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.27 -0.03 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.52 -0.03 49 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.77 -0.03 52 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.02 -0.03 56 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 27 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 27 0 199 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 26 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.01 25 0 990 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.01 25 0 2,294 0
29SEP26 3.90 P 0.11 0.11 0.11 0.10 -0.01 25 2 1,275 +2
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 1,154 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.01 26 0 2,486 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.02 26 0 820 0
29SEP26 4.30 P 0.31 0.31 0.31 0.28 -0.03 26 15 681 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 -0.03 26 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 -0.03 27 0 1,617 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 -0.03 27 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 -0.03 28 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 -0.04 28 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.73 -0.03 29 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.82 -0.03 30 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.06 -0.04 34 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.31 -0.04 39 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.56 -0.04 43 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.81 -0.04 48 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.05 -0.05 49 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.31 -0.03 55 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.55 -0.04 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.80 -0.04 60 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.05 -0.04 63 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.30 -0.03 66 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.54 -0.04 66 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.79 -0.04 68 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.04 -0.04 71 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.29 -0.03 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.53 -0.04 71 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 5,153 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 -0.01 24 0 317 0
30DEC26 3.70 P 0.10 0.10 0.09 0.10 0.00 25 60 458 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.01 24 0 232 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.01 24 0 1,183 0
30DEC26 4.00 P 0.21 0.21 0.21 0.19 -0.01 25 30 454 +30
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.02 24 0 303 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.02 25 0 288 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 -0.01 25 0 4,379 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.02 25 0 426 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 -0.02 25 0 1,109 0
30DEC26 4.60 P 0.55 0.55 0.55 0.53 -0.02 26 3 220 -3
30DEC26 4.70 P 0.00 0.00 0.00 0.60 -0.02 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 -0.02 26 0 401 0
30DEC26 4.90 P 0.80 0.80 0.80 0.76 -0.03 26 10 874 +10
30DEC26 5.00 P 0.00 0.00 0.00 0.84 -0.03 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.07 -0.03 29 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.31 -0.04 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.56 -0.04 35 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.81 -0.04 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.06 -0.04 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.31 -0.03 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.55 -0.04 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.80 -0.04 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.05 -0.04 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.30 -0.03 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.54 -0.04 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.79 -0.04 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.04 -0.04 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.29 -0.03 59 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.53 -0.04 58 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 -0.01 23 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 0.00 24 0 12,004 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 -0.02 23 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 -0.01 24 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 -0.01 24 0 211 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 -0.02 24 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 217 0
30MAR27 4.10 P 0.29 0.29 0.29 0.28 -0.01 24 15 97 +15
30MAR27 4.20 P 0.00 0.00 0.00 0.32 -0.02 24 0 221 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 -0.02 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 -0.02 25 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 -0.02 25 0 318 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 -0.03 24 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 -0.02 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 -0.03 25 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 -0.03 26 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 -0.03 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 -0.03 27 0 1,125 0
30MAR27 5.50 P 1.35 1.35 1.35 1.32 -0.04 29 30 2,330 +30
30MAR27 5.75 P 0.00 0.00 0.00 1.57 -0.04 32 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.81 -0.04 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.06 -0.04 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.31 -0.04 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.55 -0.04 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.80 -0.04 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.05 -0.04 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.30 -0.03 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.54 -0.04 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.79 -0.04 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.04 -0.04 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.29 -0.03 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 3.40 P 0.10 0.10 0.10 0.09 0.00 24 5 5 +5
29JUN27 3.50 P 0.12 0.12 0.12 0.11 -0.01 24 15 15 +15
29JUN27 3.60 P 0.15 0.15 0.15 0.14 0.00 25 5 5 +5
29JUN27 3.70 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29JUN27 4.00 P 0.34 0.34 0.34 0.28 -0.01 25 30 30 +30
29JUN27 4.10 P 0.39 0.39 0.39 0.33 -0.01 25 120 125 +120
29JUN27 4.20 P 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
29JUN27 4.30 P 0.50 0.50 0.50 0.43 -0.01 25 30 30 +30
29JUN27 4.40 P 0.53 0.53 0.53 0.49 -0.01 25 4 4 +4
29JUN27 4.50 P 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
29JUN27 4.60 P 0.65 0.65 0.65 0.61 -0.02 25 3 3 +3
29JUN27 4.70 P 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.75 -0.03 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.83 -0.02 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.12 -0.02 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.34 -0.03 28 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 -0.03 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.81 -0.05 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.07 -0.04 34 0 0 0
TOTAL PUT 818 139,716 +517
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$ 31.96
29JUN26 17.50 C 0.00 0.00 0.00 14.47 +0.46 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.99 +0.45 125 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.49 +0.45 119 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.04 +0.54 134 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.47 +0.45 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.97 +0.46 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.98 +0.51 83 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.05 +0.57 103 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.05 +0.56 93 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.05 +0.50 83 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.99 +0.43 58 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.05 +0.60 64 0 0 0
29JUN26 27.00 C 5.09 5.09 5.09 4.98 +0.53 0 10 10 +6
29JUN26 28.00 C 0.00 0.00 0.00 3.99 +0.53 34 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 3.01 +0.49 31 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 2.09 +0.41 30 0 30 0
29JUN26 31.00 C 0.80 1.43 0.76 1.36 +0.31 32 27 250 0
29JUN26 32.00 C 0.71 0.85 0.71 0.77 +0.20 31 58 497 -34
29JUN26 33.00 C 0.42 0.50 0.42 0.39 +0.10 31 29 445 +13
29JUN26 34.00 C 0.16 0.28 0.16 0.19 +0.06 31 255 400 +162
29JUN26 35.00 C 0.16 0.16 0.16 0.09 +0.03 31 20 366 +20
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 538 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 351 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 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 57 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 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.05 +0.56 82 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.05 +0.47 74 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.05 +0.46 66 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.04 +0.47 57 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.05 +0.60 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.98 +0.52 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.00 +0.48 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.06 +0.41 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.25 +0.32 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 1.59 +0.18 31 0 30 0
30JUL26 32.00 C 1.20 1.20 1.20 1.15 +0.17 32 3 310 +3
30JUL26 33.00 C 0.00 0.00 0.00 0.79 +0.11 32 0 248 0
30JUL26 34.00 C 0.60 0.60 0.60 0.53 +0.06 32 4 207 0
30JUL26 35.00 C 0.44 0.44 0.43 0.36 +0.05 32 50 1,090 0
30JUL26 36.00 C 0.27 0.33 0.27 0.24 +0.04 32 150 423 +115
30JUL26 37.00 C 0.24 0.24 0.24 0.15 +0.02 32 23 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 156 0
30JUL26 39.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 178 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 0.00 32 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 0.00 31 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.05 +0.56 70 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.05 +0.47 63 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.05 +0.46 57 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.04 +0.47 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.09 +0.56 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.99 +0.50 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.05 +0.45 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.20 +0.37 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.57 +0.32 34 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.99 +0.25 33 0 45 0
28AUG26 32.00 C 0.00 0.00 0.00 1.54 +0.21 33 0 53 0
28AUG26 33.00 C 0.00 0.00 0.00 1.19 +0.17 33 0 151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.90 +0.13 33 0 55 0
28AUG26 35.00 C 0.75 0.75 0.75 0.67 +0.10 33 40 71 +40
28AUG26 36.00 C 0.00 0.00 0.00 0.49 +0.07 33 0 30 0
28AUG26 37.00 C 0.46 0.46 0.46 0.36 +0.06 33 15 136 +15
28AUG26 38.00 C 0.00 0.00 0.00 0.26 +0.05 33 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.19 +0.04 33 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 0.00 33 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 10.98 +0.39 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.05 +0.46 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.05 +0.45 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.05 +0.46 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.04 +0.47 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.10 +0.51 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.06 +0.49 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.21 +0.44 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.50 +0.41 34 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 2.94 +0.33 35 0 598 0
29SEP26 31.00 C 0.00 0.00 0.00 2.46 +0.33 35 0 274 0
29SEP26 32.00 C 1.97 1.97 1.97 2.02 +0.29 35 15 135 0
29SEP26 33.00 C 0.00 0.00 0.00 1.65 +0.25 35 0 147 0
29SEP26 34.00 C 0.00 0.00 0.00 1.34 +0.23 35 0 2,602 0
29SEP26 35.00 C 0.00 0.00 0.00 1.08 +0.20 35 0 2,005 0
29SEP26 36.00 C 0.00 0.00 0.00 0.85 +0.16 34 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.68 +0.14 34 0 301 0
29SEP26 38.00 C 0.00 0.00 0.00 0.54 +0.13 35 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 0.41 +0.09 34 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.32 +0.08 34 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.25 +0.07 34 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 +0.05 34 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 +0.04 34 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.05 +0.46 47 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.05 +0.45 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.05 +0.41 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.15 +0.48 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.33 +0.39 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.53 +0.28 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.89 +0.36 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.31 +0.24 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.81 +0.22 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.43 +0.30 36 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 3.00 +0.28 36 0 120 0
30DEC26 33.00 C 0.00 0.00 0.00 2.61 +0.25 36 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 2.25 +0.21 35 0 92 0
30DEC26 35.00 C 0.00 0.00 0.00 1.96 +0.21 35 0 181 0
30DEC26 36.00 C 0.00 0.00 0.00 1.67 +0.16 35 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.45 +0.17 35 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.23 +0.13 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 1.06 +0.13 35 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 0.89 +0.10 35 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.77 +0.10 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.65 +0.08 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.55 +0.07 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.47 +0.07 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.39 +0.05 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.33 +0.05 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.27 +0.03 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.23 +0.03 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 +0.04 35 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 10.05 +0.44 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.09 +0.40 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.29 +0.35 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.55 +0.35 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.87 +0.34 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.23 +0.32 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.67 +0.34 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.03 +0.22 35 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 4.54 +0.37 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.19 +0.34 36 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 3.77 +0.34 36 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.36 +0.28 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.01 +0.28 36 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.67 +0.24 36 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.40 +0.25 36 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 2.12 +0.22 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.89 +0.20 36 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.67 +0.19 35 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.48 +0.17 35 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 1.31 +0.16 35 0 2 0
30MAR27 42.00 C 1.38 1.38 1.38 1.15 +0.14 35 2 0 -2
30MAR27 43.00 C 0.00 0.00 0.00 1.02 +0.12 35 0 36 0
30MAR27 44.00 C 1.03 1.04 1.03 0.90 +0.12 35 5 27 -5
30MAR27 45.00 C 1.01 1.01 1.00 0.79 +0.10 35 9 61 -9
29JUN27 22.00 C 0.00 0.00 0.00 10.17 +0.35 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.41 +0.37 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.67 +0.35 36 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.97 +0.36 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.35 +0.38 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.70 +0.32 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.13 +0.33 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.62 +0.31 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.16 +0.35 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.72 +0.31 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.35 +0.33 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.95 +0.29 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.61 +0.27 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.29 +0.27 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.01 +0.24 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.76 +0.25 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.52 +0.22 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.33 +0.26 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.13 +0.25 36 0 2 0
TOTAL CALL 715 31,688 +324
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
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 63 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 4,147 0
29JUN26 26.00 P 0.06 0.06 0.06 0.03 -0.02 32 3 100 +3
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 230 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 -0.09 31 0 1,096 0
29JUN26 29.00 P 0.00 0.00 0.00 0.37 -0.16 30 0 2,413 0
29JUN26 30.00 P 1.00 1.00 0.71 0.70 -0.23 30 2 8,477 0
29JUN26 31.00 P 1.34 1.42 1.09 1.17 -0.31 29 93 836 +60
29JUN26 32.00 P 1.78 1.80 1.78 1.80 -0.43 29 30 1,784 0
29JUN26 33.00 P 0.00 0.00 0.00 2.59 -0.45 30 0 129 0
29JUN26 34.00 P 0.00 0.00 0.00 3.45 -0.37 30 0 406 0
29JUN26 35.00 P 0.00 0.00 0.00 4.24 -0.50 0 0 683 0
29JUN26 36.00 P 0.00 0.00 0.00 5.18 -0.68 0 0 197 0
29JUN26 37.00 P 0.00 0.00 0.00 6.32 -0.37 31 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.31 -0.39 29 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.31 -0.41 33 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.26 -0.49 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 10.31 -0.45 41 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.31 -0.42 44 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.26 -0.42 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.24 -0.44 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.18 -0.56 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.18 -0.57 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.19 -0.56 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.18 -0.57 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.18 -0.57 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.08 -0.05 32 0 28 0
30JUL26 26.00 P 0.21 0.21 0.21 0.16 -0.07 31 10 77 +4
30JUL26 27.00 P 0.00 0.00 0.00 0.28 -0.12 31 0 379 0
30JUL26 28.00 P 0.00 0.00 0.00 0.49 -0.17 31 0 375 0
30JUL26 29.00 P 0.00 0.00 0.00 0.77 -0.23 31 0 365 0
30JUL26 30.00 P 0.00 0.00 0.00 1.16 -0.28 31 0 631 0
30JUL26 31.00 P 0.00 0.00 0.00 1.64 -0.33 30 0 669 0
30JUL26 32.00 P 0.00 0.00 0.00 2.22 -0.46 30 0 1,227 0
30JUL26 33.00 P 0.00 0.00 0.00 2.98 -0.43 31 0 209 0
30JUL26 34.00 P 0.00 0.00 0.00 3.74 -0.48 31 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 4.58 -0.49 31 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 5.47 -0.39 31 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 6.32 -0.45 24 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 7.31 -0.40 23 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.31 -0.41 26 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.26 -0.49 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.31 -0.45 31 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.31 -0.42 34 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.26 -0.49 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.24 -0.44 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.20 -0.54 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.12 -0.03 33 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.21 -0.06 33 0 62 0
28AUG26 26.00 P 0.00 0.00 0.00 0.34 -0.09 32 0 48 0
28AUG26 27.00 P 0.00 0.00 0.00 0.51 -0.13 32 0 342 0
28AUG26 28.00 P 0.00 0.00 0.00 0.77 -0.16 32 0 77 0
28AUG26 29.00 P 0.00 0.00 0.00 1.11 -0.19 32 0 213 0
28AUG26 30.00 P 0.00 0.00 0.00 1.52 -0.24 32 0 102 0
28AUG26 31.00 P 0.00 0.00 0.00 2.01 -0.28 31 0 139 0
28AUG26 32.00 P 0.00 0.00 0.00 2.57 -0.33 31 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 3.21 -0.37 30 0 176 0
28AUG26 34.00 P 0.00 0.00 0.00 3.92 -0.53 30 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.82 -0.44 32 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.66 -0.33 32 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.44 -0.53 29 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.34 -0.55 26 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.31 -0.46 23 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.26 -0.49 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.31 -0.45 28 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.31 -0.42 30 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.26 -0.49 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.25 -0.48 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.24 -0.50 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 -0.03 34 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.38 -0.06 34 0 176 0
29SEP26 26.00 P 0.61 0.61 0.61 0.57 -0.06 34 15 252 +15
29SEP26 27.00 P 0.00 0.00 0.00 0.81 -0.09 34 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 1.11 -0.11 33 0 205 0
29SEP26 29.00 P 0.00 0.00 0.00 1.48 -0.14 33 0 668 0
29SEP26 30.00 P 0.00 0.00 0.00 1.92 -0.16 33 0 1,314 0
29SEP26 31.00 P 0.00 0.00 0.00 2.41 -0.23 33 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.97 -0.26 33 0 4,369 0
29SEP26 33.00 P 0.00 0.00 0.00 3.59 -0.29 32 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.30 -0.37 33 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.15 -0.30 34 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.94 -0.28 34 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.65 -0.43 31 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.52 -0.43 31 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.44 -0.48 31 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.33 -0.42 27 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.31 -0.45 26 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.31 -0.43 28 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.26 -0.49 0 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.25 -0.48 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.24 -0.50 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.21 -0.54 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.24 -0.51 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.18 -0.57 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.25 -0.50 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.05 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 -0.05 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.65 -0.05 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.84 -0.10 34 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.10 -0.12 34 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 1.42 -0.13 34 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 -0.16 34 0 200 0
30DEC26 29.00 P 0.00 0.00 0.00 2.18 -0.20 34 0 158 0
30DEC26 30.00 P 2.72 2.72 2.72 2.65 -0.20 34 15 1,946 +15
30DEC26 31.00 P 0.00 0.00 0.00 3.15 -0.26 34 0 319 0
30DEC26 32.00 P 0.00 0.00 0.00 3.71 -0.29 34 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.33 -0.33 33 0 81 0
30DEC26 34.00 P 0.00 0.00 0.00 4.99 -0.33 34 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.74 -0.32 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.48 -0.34 34 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.27 -0.34 34 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.06 -0.37 34 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.93 -0.32 34 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.75 -0.40 34 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.65 -0.41 34 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.54 -0.52 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.45 -0.49 33 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.38 -0.48 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.37 -0.37 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.33 -0.42 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.24 -0.51 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.27 -0.48 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.26 -0.49 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.75 -0.05 35 0 29 0
30MAR27 24.00 P 0.93 0.93 0.93 0.97 -0.07 35 5 5 +5
30MAR27 25.00 P 0.00 0.00 0.00 1.23 -0.09 34 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.54 -0.10 34 0 1,108 0
30MAR27 27.00 P 0.00 0.00 0.00 1.88 -0.13 34 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 2.28 -0.14 34 0 0 0
30MAR27 29.00 P 2.72 2.72 2.72 2.71 -0.17 34 125 3,554 0
30MAR27 30.00 P 0.00 0.00 0.00 3.19 -0.24 34 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.70 -0.21 34 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 4.26 -0.23 34 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.84 -0.29 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.48 -0.34 33 0 30 0
30MAR27 35.00 P 6.31 6.31 6.31 6.18 -0.30 34 15 15 +15
30MAR27 36.00 P 0.00 0.00 0.00 6.96 -0.27 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.71 -0.30 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.50 -0.29 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.31 -0.30 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.15 -0.32 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.96 -0.34 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.86 -0.31 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.73 -0.32 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.58 -0.38 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.49 -0.36 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.94 -0.06 37 0 0 0
29JUN27 23.00 P 1.24 1.24 1.24 1.19 -0.08 37 5 5 +5
29JUN27 24.00 P 0.00 0.00 0.00 1.47 -0.09 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.80 -0.11 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.15 -0.13 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.56 -0.13 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.99 -0.17 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.45 -0.21 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.99 -0.20 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.54 -0.25 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.14 -0.23 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.73 -0.28 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.38 -0.34 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.12 -0.25 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.83 -0.26 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.59 -0.25 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.31 -0.29 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.10 -0.29 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.88 -0.31 38 0 0 0
TOTAL PUT 318 58,964 +122
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$ 4.90
29JUN26 3.90 C 0.00 0.00 0.00 1.03 +0.06 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.93 +0.06 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.83 +0.06 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.73 +0.06 41 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.63 +0.06 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.52 +0.04 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.42 +0.04 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 +0.04 21 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.24 +0.04 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.16 +0.02 17 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 135 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 17 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 41 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 54 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.03 +0.05 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.93 +0.05 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.84 +0.06 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.73 +0.05 34 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.63 +0.05 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.53 +0.05 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.43 +0.05 22 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.34 +0.05 20 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.25 +0.04 18 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.17 +0.02 16 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 0.00 18 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 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 48 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 59 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.03 +0.05 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.93 +0.05 40 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.84 +0.06 40 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.73 +0.05 33 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.63 +0.05 29 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.53 +0.05 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.43 +0.04 21 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.34 +0.04 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.26 +0.04 20 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 20 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 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 36 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 45 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 1.03 +0.05 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.93 +0.05 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.84 +0.06 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 +0.05 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 +0.05 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.53 +0.05 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.43 +0.04 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 +0.04 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 +0.03 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 18 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 36 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 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.03 +0.05 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 +0.05 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 +0.06 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.73 +0.05 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.63 +0.05 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.53 +0.04 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 +0.04 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 +0.03 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 +0.03 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 +0.02 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 +0.02 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 5.50 C 0.04 0.04 0.04 0.03 0.00 17 300 310 +300
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 30 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 1.03 +0.05 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.93 +0.05 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.84 +0.06 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.74 +0.06 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.63 +0.04 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.54 +0.05 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 +0.04 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.36 +0.03 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 +0.04 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 +0.03 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 +0.03 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 +0.03 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 +0.02 18 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 17 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 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.03 +0.05 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.93 +0.05 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.84 +0.06 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.74 +0.05 22 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.64 +0.05 20 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.55 +0.04 19 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.47 +0.04 18 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.40 +0.03 18 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.34 +0.03 17 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.29 +0.03 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.25 +0.02 17 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.22 +0.03 17 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 300 26,445 +300
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 17 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 19 0 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.02 17 0 39 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.04 15 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 -0.04 15 0 236 0
29JUN26 5.25 P 0.00 0.00 0.00 0.35 -0.05 0 0 371 0
29JUN26 5.50 P 0.00 0.00 0.00 0.60 -0.05 0 0 669 0
29JUN26 5.75 P 0.00 0.00 0.00 0.85 -0.05 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.85 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.35 -0.05 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 -0.02 15 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.13 -0.03 16 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.19 -0.03 16 0 9 0
30JUL26 4.80 P 0.25 0.25 0.25 0.26 -0.04 15 10 10 +10
30JUL26 4.90 P 0.00 0.00 0.00 0.34 -0.04 14 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.42 -0.05 0 0 26 0
30JUL26 5.25 P 0.00 0.00 0.00 0.66 -0.05 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.91 -0.05 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.14 -0.05 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.11 -0.03 16 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.16 -0.04 16 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.22 -0.04 17 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.28 -0.05 16 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.36 -0.04 16 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.44 -0.04 15 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 -0.02 15 0 0 0
29SEP26 4.20 P 0.03 0.03 0.03 0.04 -0.02 16 30 30 +30
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.02 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 -0.02 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.02 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 -0.03 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.37 -0.04 15 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 -0.04 15 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 -0.05 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.91 -0.05 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.14 -0.06 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.39 -0.05 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.89 -0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.14 -0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.02 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.02 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.03 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 -0.03 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 -0.04 16 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 -0.04 16 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.69 -0.05 15 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 -0.05 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.14 -0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.01 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 -0.02 16 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 -0.03 16 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 -0.03 16 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 -0.03 16 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 -0.04 16 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 -0.04 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 -0.03 16 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.71 -0.04 16 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.93 -0.04 15 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.14 -0.05 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.16 -0.02 16 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.24 -0.02 16 0 0 0
29JUN27 4.60 P 0.28 0.28 0.28 0.29 -0.02 17 10 10 +10
29JUN27 4.70 P 0.00 0.00 0.00 0.34 -0.03 16 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.40 -0.03 16 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 -0.03 16 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.53 -0.04 16 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.73 -0.04 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.93 -0.05 14 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
TOTAL PUT 50 6,663 +50
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$ 3.58
29JUN26 2.50 C 0.00 0.00 0.00 1.09 +0.08 66 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.99 +0.08 59 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.89 +0.08 53 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.79 +0.08 46 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.69 +0.08 40 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.59 +0.08 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.49 +0.08 29 0 0 0
29JUN26 3.20 C 0.41 0.41 0.41 0.39 +0.08 23 20 145 -20
29JUN26 3.30 C 0.00 0.00 0.00 0.30 +0.07 25 0 0 0
29JUN26 3.40 C 0.22 0.23 0.22 0.22 +0.07 25 122 135 +120
29JUN26 3.50 C 0.00 0.00 0.00 0.14 +0.05 23 0 10 0
29JUN26 3.60 C 0.08 0.10 0.08 0.09 +0.03 24 120 330 0
29JUN26 3.70 C 0.05 0.06 0.05 0.05 +0.02 23 150 134 +94
29JUN26 3.80 C 0.03 0.03 0.03 0.03 +0.01 25 100 143 +83
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 22 0 98 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 58 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 86 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.09 +0.08 51 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.99 +0.08 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.90 +0.09 52 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.79 +0.08 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.70 +0.09 41 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.60 +0.09 36 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.50 +0.08 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.40 +0.07 25 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.32 +0.07 27 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.24 +0.06 26 0 0 0
30JUL26 3.50 C 0.19 0.19 0.19 0.17 +0.05 25 1 31 +1
30JUL26 3.60 C 0.00 0.00 0.00 0.12 +0.04 25 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 +0.03 25 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 +0.02 25 0 60 0
30JUL26 3.90 C 0.03 0.03 0.03 0.03 +0.01 25 6 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 245 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.09 +0.08 46 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.99 +0.07 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.90 +0.08 46 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.81 +0.09 46 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.71 +0.09 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.61 +0.08 36 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.50 +0.08 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.42 +0.09 29 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.33 +0.06 27 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.26 +0.06 27 0 32 0
28AUG26 3.50 C 0.00 0.00 0.00 0.20 +0.06 27 0 30 0
28AUG26 3.60 C 0.00 0.00 0.00 0.16 +0.06 28 0 50 0
28AUG26 3.70 C 0.12 0.12 0.12 0.12 +0.05 28 60 120 +30
28AUG26 3.80 C 0.05 0.07 0.05 0.09 +0.04 28 11 11 +1
28AUG26 3.90 C 0.00 0.00 0.00 0.06 +0.03 27 0 30 0
28AUG26 4.00 C 0.04 0.04 0.04 0.05 +0.03 28 104 104 +74
28AUG26 4.10 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.10 +0.09 50 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.00 +0.08 46 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.90 +0.08 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.81 +0.09 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 +0.09 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.61 +0.08 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.51 +0.08 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.42 +0.06 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.34 +0.06 25 0 0 0
29SEP26 3.40 C 0.26 0.27 0.26 0.29 +0.07 28 60 61 +60
29SEP26 3.50 C 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 +0.05 27 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 +0.04 27 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 +0.03 27 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 +0.03 27 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.02 27 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.02 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 +0.02 27 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 +0.01 27 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 1.10 +0.09 39 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.00 +0.08 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.90 +0.08 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.81 +0.09 32 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.71 +0.09 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.61 +0.06 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.52 +0.06 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 +0.05 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 +0.05 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 +0.04 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 +0.04 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 +0.03 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 +0.02 24 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 +0.03 25 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 +0.01 25 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.25 C 0.01 0.01 0.01 0.01 0.00 44 6 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.10 +0.09 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.00 +0.08 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.91 +0.09 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.81 +0.09 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 +0.08 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.62 +0.06 22 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 +0.06 22 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.49 +0.06 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 +0.05 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 +0.06 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 +0.05 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 +0.05 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 +0.05 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 +0.03 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 +0.03 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 +0.02 25 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 +0.02 25 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 +0.02 24 0 28 0
30MAR27 5.00 C 0.08 0.08 0.08 0.02 +0.01 23 5 5 -5
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 49 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 1.10 +0.09 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.00 +0.08 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.91 +0.09 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.81 +0.07 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.73 +0.06 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.66 +0.06 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.60 +0.06 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 +0.06 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 +0.05 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 +0.05 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 +0.04 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 +0.05 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.30 +0.04 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 +0.04 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 - 25 0 0 -
TOTAL CALL 765 16,102 +438
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
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 0 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 41 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 24 0 491 0
29JUN26 3.50 P 0.05 0.05 0.05 0.05 -0.04 22 26 314 +16
29JUN26 3.60 P 0.09 0.09 0.09 0.09 -0.05 20 12 133 +12
29JUN26 3.70 P 0.17 0.17 0.16 0.15 -0.07 20 50 442 -50
29JUN26 3.80 P 0.26 0.26 0.26 0.24 -0.07 23 30 331 -30
29JUN26 3.90 P 0.00 0.00 0.00 0.33 -0.07 25 0 231 0
29JUN26 4.00 P 0.00 0.00 0.00 0.43 -0.07 30 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.53 -0.07 35 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.62 -0.08 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.72 -0.08 0 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.82 -0.08 0 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.92 -0.08 0 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.22 -0.08 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.32 -0.08 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.42 -0.08 0 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.92 -0.08 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.67 -0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.92 -0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.17 -0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.42 -0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.67 -0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.92 -0.08 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 -0.01 23 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.09 -0.03 23 0 235 0
30JUL26 3.50 P 0.15 0.15 0.15 0.13 -0.04 22 10 164 -10
30JUL26 3.60 P 0.00 0.00 0.00 0.19 -0.05 22 0 200 0
30JUL26 3.70 P 0.00 0.00 0.00 0.28 -0.04 26 0 191 0
30JUL26 3.80 P 0.00 0.00 0.00 0.34 -0.07 22 0 48 0
30JUL26 3.90 P 0.00 0.00 0.00 0.42 -0.08 20 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.52 -0.08 23 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.62 -0.07 27 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.71 -0.08 21 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.81 -0.08 24 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.91 -0.07 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.00 -0.08 0 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.20 -0.08 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.75 -0.07 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 0.00 25 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 -0.01 25 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.18 -0.02 26 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.23 -0.04 25 0 110 0
28AUG26 3.70 P 0.00 0.00 0.00 0.30 -0.04 25 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.37 -0.05 25 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.45 -0.07 25 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.53 -0.08 23 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.62 -0.08 23 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.72 -0.07 25 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.81 -0.08 21 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.91 -0.08 24 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.20 -0.08 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 24 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.01 25 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.02 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 -0.02 26 0 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 -0.04 25 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 -0.04 25 0 596 0
29SEP26 3.70 P 0.00 0.00 0.00 0.32 -0.05 25 0 134 0
29SEP26 3.80 P 0.00 0.00 0.00 0.40 -0.05 26 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 -0.06 27 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 -0.05 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 -0.07 28 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.75 -0.06 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.84 -0.07 31 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.93 -0.08 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.03 -0.08 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.12 -0.08 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.22 -0.08 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.31 -0.09 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.41 -0.08 31 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.51 -0.08 32 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.75 -0.08 0 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.99 -0.09 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.48 -0.09 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.73 -0.09 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.98 -0.09 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.23 -0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.48 -0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.74 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.98 -0.09 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.01 24 0 220 0
30DEC26 3.30 P 0.16 0.16 0.16 0.16 -0.02 25 10 250 +10
30DEC26 3.40 P 0.00 0.00 0.00 0.21 -0.02 25 0 671 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 -0.03 25 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 -0.03 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 -0.04 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 -0.04 26 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 -0.05 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 -0.05 26 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.68 -0.06 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.77 -0.06 27 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 -0.06 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.96 -0.06 30 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.05 -0.07 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.15 -0.07 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.25 -0.07 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.35 -0.07 36 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.45 -0.06 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.54 -0.08 37 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.78 -0.08 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.02 -0.08 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.26 -0.08 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.50 -0.09 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.74 -0.09 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.99 -0.09 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.24 -0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.48 -0.09 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.74 -0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.98 -0.09 0 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 24 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.01 24 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 -0.01 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 -0.03 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.02 24 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.02 25 0 132 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 -0.02 25 0 215 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 -0.03 25 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 -0.01 25 0 96 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 -0.03 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 -0.04 26 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 -0.05 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 -0.04 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.88 -0.06 27 0 76 0
30MAR27 4.40 P 0.00 0.00 0.00 0.97 -0.06 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 -0.05 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.16 -0.06 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.26 -0.06 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.35 -0.07 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.45 -0.07 33 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.54 -0.08 33 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.78 -0.08 34 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.02 -0.08 34 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.26 -0.08 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.50 -0.09 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.75 -0.08 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.99 -0.09 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.24 -0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.48 -0.09 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.74 -0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.98 -0.09 0 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 3.10 P 0.12 0.12 0.12 0.15 -0.01 24 10 10 +10
29JUN27 3.20 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 -0.04 26 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.82 -0.05 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.90 -0.05 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.99 - 27 0 0 -
TOTAL PUT 148 20,690 -42
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$ 36.42
29JUN26 18.00 C 0.00 0.00 0.00 18.46 +1.12 138 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.96 +1.12 133 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.46 +1.12 128 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.96 +1.12 123 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.44 +1.10 78 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.45 +1.10 101 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 14.44 +1.09 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.47 +1.12 96 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.43 +1.08 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.46 +1.11 76 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.44 +1.09 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 9.44 +1.09 0 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 8.48 +1.12 61 0 241 0
29JUN26 29.00 C 7.20 7.20 7.20 7.49 +1.13 56 45 353 0
29JUN26 30.00 C 6.30 6.30 6.25 6.44 +1.05 0 3 417 0
29JUN26 31.00 C 0.00 0.00 0.00 5.48 +1.04 41 0 273 0
29JUN26 32.00 C 4.46 4.46 4.46 4.53 +0.99 40 15 237 0
29JUN26 33.00 C 3.40 3.52 3.30 3.63 +0.89 40 33 831 +27
29JUN26 34.00 C 2.70 2.70 2.70 2.82 +0.84 40 15 1,056 +15
29JUN26 35.00 C 2.10 2.10 1.93 2.16 +0.75 42 90 1,467 -60
29JUN26 36.00 C 1.57 1.57 1.47 1.57 +0.59 41 31 2,403 -2
29JUN26 37.00 C 0.90 1.20 0.90 1.10 +0.42 41 111 1,009 +89
29JUN26 38.00 C 0.76 0.88 0.69 0.75 +0.29 41 740 1,647 +717
29JUN26 39.00 C 0.54 0.64 0.54 0.50 +0.21 41 21 1,761 0
29JUN26 40.00 C 0.42 0.48 0.40 0.32 +0.14 40 18 792 -10
29JUN26 41.00 C 0.30 0.31 0.28 0.20 +0.09 40 70 401 +54
29JUN26 42.00 C 0.00 0.00 0.00 0.13 +0.06 41 0 311 0
29JUN26 43.00 C 0.14 0.15 0.14 0.08 +0.04 41 39 93 -30
29JUN26 44.00 C 0.10 0.10 0.10 0.05 +0.02 41 43 85 -40
29JUN26 45.00 C 0.07 0.07 0.07 0.03 +0.01 41 100 203 +85
29JUN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 16.97 +1.08 103 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 16.44 +1.10 77 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 15.47 +1.08 92 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 14.51 +1.16 92 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 13.47 +1.12 78 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.47 +1.12 71 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.54 +1.19 76 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.53 +1.18 68 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.48 +1.13 56 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.56 +1.20 58 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 7.56 +1.16 52 0 230 0
30JUL26 30.00 C 6.45 6.45 6.45 6.49 +1.05 40 60 185 +60
30JUL26 31.00 C 5.50 5.50 5.50 5.54 +0.99 39 30 488 +30
30JUL26 32.00 C 4.60 4.60 4.60 4.66 +0.93 39 4 647 0
30JUL26 33.00 C 0.00 0.00 0.00 3.87 +0.85 40 0 380 0
30JUL26 34.00 C 3.28 3.28 3.28 3.17 +0.83 40 5 772 0
30JUL26 35.00 C 2.48 2.48 2.40 2.57 +0.71 39 119 1,206 +59
30JUL26 36.00 C 2.01 2.03 1.99 2.08 +0.60 40 127 565 +127
30JUL26 37.00 C 1.59 1.69 1.56 1.68 +0.53 40 115 692 +96
30JUL26 38.00 C 1.28 1.32 1.27 1.32 +0.40 40 111 391 +105
30JUL26 39.00 C 0.00 0.00 0.00 1.05 +0.35 40 0 192 0
30JUL26 40.00 C 0.94 0.94 0.94 0.82 +0.30 40 7 178 +4
30JUL26 41.00 C 0.00 0.00 0.00 0.63 +0.24 40 0 141 0
30JUL26 42.00 C 0.56 0.56 0.56 0.48 +0.19 40 10 86 0
30JUL26 43.00 C 0.00 0.00 0.00 0.36 +0.15 40 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.27 +0.12 40 0 31 0
30JUL26 45.00 C 0.30 0.30 0.30 0.20 +0.09 40 10 10 +10
30JUL26 46.00 C 0.00 0.00 0.00 0.15 +0.07 40 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.11 +0.05 40 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 13.49 +1.14 71 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.50 +1.15 67 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.54 +1.19 65 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.53 +1.18 59 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.51 +1.15 52 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.56 +1.08 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.59 +1.10 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.65 +1.06 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.68 +0.81 40 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 4.89 +0.85 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.19 +0.68 39 0 81 0
28AUG26 34.00 C 0.00 0.00 0.00 3.68 +0.90 41 0 124 0
28AUG26 35.00 C 2.97 2.97 2.97 3.04 +0.71 39 9 204 +9
28AUG26 36.00 C 0.00 0.00 0.00 2.58 +0.64 40 0 141 0
28AUG26 37.00 C 0.00 0.00 0.00 2.21 +0.61 40 0 175 0
28AUG26 38.00 C 1.46 1.46 1.46 1.86 +0.51 40 15 140 0
28AUG26 39.00 C 0.00 0.00 0.00 1.55 +0.42 40 0 101 0
28AUG26 40.00 C 0.00 0.00 0.00 1.27 +0.36 40 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 1.05 +0.31 40 0 204 0
28AUG26 42.00 C 1.00 1.00 1.00 0.86 +0.27 40 15 28 -11
28AUG26 43.00 C 0.00 0.00 0.00 0.68 +0.21 40 0 6 0
28AUG26 44.00 C 0.64 0.64 0.64 0.56 +0.19 40 2 10 +2
28AUG26 45.00 C 0.00 0.00 0.00 0.43 +0.14 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.36 +0.13 40 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.28 +0.10 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.51 +1.14 88 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.01 +1.12 85 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.46 +1.12 74 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 15.47 +1.08 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.52 +1.15 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.52 +1.17 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.50 +1.15 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.54 +1.19 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.53 +1.18 51 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 9.51 +1.11 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.56 +0.97 43 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 7.60 +0.93 41 0 335 0
29SEP26 30.00 C 0.00 0.00 0.00 6.69 +0.86 39 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 5.90 +0.78 39 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 5.19 +0.68 39 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 4.56 +0.67 39 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 3.87 +0.64 37 0 210 0
29SEP26 35.00 C 3.55 3.55 3.19 3.45 +0.65 39 44 260 0
29SEP26 36.00 C 3.12 3.14 2.89 3.00 +0.60 39 49 97 +34
29SEP26 37.00 C 2.50 2.50 2.46 2.60 +0.54 39 45 254 +45
29SEP26 38.00 C 2.07 2.07 2.07 2.25 +0.50 39 15 155 0
29SEP26 39.00 C 0.00 0.00 0.00 1.96 +0.47 39 0 11 0
29SEP26 40.00 C 1.67 1.67 1.67 1.69 +0.41 40 14 23 -14
29SEP26 41.00 C 0.00 0.00 0.00 1.44 +0.35 40 0 53 0
29SEP26 42.00 C 1.18 1.18 1.18 1.22 +0.28 40 6 32 0
29SEP26 43.00 C 0.00 0.00 0.00 1.03 +0.25 39 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.86 +0.23 39 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.70 +0.17 39 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.58 +0.13 39 0 8 0
29SEP26 47.00 C 0.00 0.00 0.00 0.49 +0.13 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.51 +1.14 67 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 17.01 +1.08 65 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.46 +1.03 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.47 +1.01 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.52 +1.08 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.52 +1.17 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.50 +1.04 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.54 +1.07 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.64 +1.28 42 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 9.72 +1.19 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.89 +1.06 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.11 +1.10 39 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 7.41 +0.99 39 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 6.74 +0.83 38 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 6.11 +0.68 38 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 5.58 +0.75 39 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 5.01 +0.81 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.51 +0.73 38 0 427 0
30DEC26 36.00 C 0.00 0.00 0.00 4.08 +0.70 38 0 1,867 0
30DEC26 37.00 C 0.00 0.00 0.00 3.67 +0.65 38 0 21 0
30DEC26 38.00 C 0.00 0.00 0.00 3.31 +0.61 38 0 59 0
30DEC26 39.00 C 0.00 0.00 0.00 2.98 +0.56 38 0 11 0
30DEC26 40.00 C 0.00 0.00 0.00 2.69 +0.52 39 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 2.41 +0.46 39 0 6 0
30DEC26 42.00 C 1.83 1.83 1.83 2.13 +0.38 39 11 15 +11
30DEC26 43.00 C 0.00 0.00 0.00 1.91 +0.39 39 0 12 0
30DEC26 44.00 C 0.00 0.00 0.00 1.64 +0.30 38 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.45 +0.26 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.29 +0.23 38 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 1.14 +0.22 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 17.01 +1.08 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.46 +1.03 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.47 +1.01 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.53 +1.09 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.53 +1.07 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.58 +1.05 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.65 +0.94 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.97 +1.18 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.06 +0.87 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.34 +0.90 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.79 +1.02 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 8.14 +0.99 38 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 7.44 +0.86 38 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.86 +0.82 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.32 +0.77 38 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.81 +0.81 37 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 5.40 +0.82 38 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 4.94 +0.76 38 0 165 0
30MAR27 37.00 C 0.00 0.00 0.00 4.54 +0.71 38 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 4.17 +0.66 38 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 3.82 +0.62 38 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 3.51 +0.57 38 0 550 0
30MAR27 41.00 C 0.00 0.00 0.00 3.21 +0.53 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.94 +0.48 38 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.67 +0.46 38 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.43 +0.37 38 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.15 +0.35 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.95 +0.31 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.76 +0.27 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.07 +1.11 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.27 +1.07 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.57 +1.04 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.89 +0.97 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.31 +1.00 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.60 +0.83 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.06 +0.82 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.47 +0.74 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.98 +0.71 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.56 +0.74 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.03 +0.62 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.61 +0.58 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.23 +0.59 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.85 +0.53 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.51 +0.50 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.19 +0.49 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.89 +0.46 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.61 +0.43 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.36 +0.34 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.15 - 38 0 0 -
TOTAL CALL 2,197 32,580 +1,412
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 843 0
29JUN26 28.00 P 0.05 0.05 0.05 0.03 -0.02 42 6 390 0
29JUN26 29.00 P 0.08 0.08 0.08 0.06 -0.05 41 38 601 0
29JUN26 30.00 P 0.13 0.13 0.13 0.12 -0.09 41 20 420 0
29JUN26 31.00 P 0.26 0.26 0.20 0.21 -0.16 40 35 557 +30
29JUN26 32.00 P 0.39 0.39 0.36 0.37 -0.23 40 25 909 +10
29JUN26 33.00 P 0.60 0.60 0.59 0.60 -0.35 39 15 605 +10
29JUN26 34.00 P 0.91 0.91 0.91 0.93 -0.50 39 11 570 +11
29JUN26 35.00 P 1.53 1.53 1.31 1.37 -0.62 40 52 693 +15
29JUN26 36.00 P 1.83 2.15 1.83 1.87 -0.78 39 170 712 +106
29JUN26 37.00 P 2.64 2.84 2.43 2.55 -0.85 40 64 355 +1
29JUN26 38.00 P 3.61 3.61 3.19 3.27 -0.96 40 123 446 +48
29JUN26 39.00 P 0.00 0.00 0.00 4.16 -0.80 44 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 4.91 -0.96 40 0 69 0
29JUN26 41.00 P 5.84 5.84 5.84 5.80 -1.14 40 15 120 0
29JUN26 42.00 P 6.71 6.71 6.71 6.91 -1.01 51 15 15 +14
29JUN26 43.00 P 7.62 7.62 7.62 7.82 -1.12 51 30 30 +30
29JUN26 44.00 P 0.00 0.00 0.00 8.78 -1.14 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.74 -1.09 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.72 -1.19 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.75 -1.07 61 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.16 -0.06 40 0 174 0
30JUL26 29.00 P 0.00 0.00 0.00 0.25 -0.11 39 0 193 0
30JUL26 30.00 P 0.39 0.39 0.39 0.39 -0.15 39 13 166 -13
30JUL26 31.00 P 0.00 0.00 0.00 0.57 -0.22 39 0 290 0
30JUL26 32.00 P 0.00 0.00 0.00 0.82 -0.30 39 0 390 0
30JUL26 33.00 P 1.10 1.10 1.10 1.13 -0.35 39 3 376 +3
30JUL26 34.00 P 0.00 0.00 0.00 1.52 -0.49 39 0 255 0
30JUL26 35.00 P 0.00 0.00 0.00 1.97 -0.60 38 0 109 0
30JUL26 36.00 P 0.00 0.00 0.00 2.49 -0.71 38 0 263 0
30JUL26 37.00 P 0.00 0.00 0.00 3.08 -0.82 38 0 251 0
30JUL26 38.00 P 4.07 4.07 3.87 3.75 -0.77 38 60 433 +45
30JUL26 39.00 P 0.00 0.00 0.00 4.55 -0.76 39 0 121 0
30JUL26 40.00 P 0.00 0.00 0.00 5.33 -0.82 40 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 6.15 -0.89 39 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.01 -1.02 39 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.92 -1.05 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.84 -1.16 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.79 -1.09 41 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.72 -1.19 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.75 -1.08 45 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.14 -0.05 40 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.22 -0.07 39 0 15 0
28AUG26 28.00 P 0.00 0.00 0.00 0.32 -0.10 39 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 0.47 -0.15 39 0 50 0
28AUG26 30.00 P 0.00 0.00 0.00 0.66 -0.19 39 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.90 -0.25 39 0 53 0
28AUG26 32.00 P 0.00 0.00 0.00 1.20 -0.32 39 0 85 0
28AUG26 33.00 P 0.00 0.00 0.00 1.55 -0.41 39 0 87 0
28AUG26 34.00 P 0.00 0.00 0.00 1.94 -0.51 38 0 294 0
28AUG26 35.00 P 0.00 0.00 0.00 2.42 -0.60 38 0 204 0
28AUG26 36.00 P 0.00 0.00 0.00 2.94 -0.71 38 0 204 0
28AUG26 37.00 P 0.00 0.00 0.00 3.51 -0.82 38 0 156 0
28AUG26 38.00 P 4.09 4.09 4.09 4.18 -0.59 38 12 331 0
28AUG26 39.00 P 0.00 0.00 0.00 4.96 -0.71 39 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 5.70 -0.65 39 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.41 -0.84 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.31 -1.00 40 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.16 -0.81 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.03 -1.03 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.86 -1.11 37 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.80 -1.11 38 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.75 -1.08 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.04 39 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 -0.06 39 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.26 -0.08 39 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 -0.12 39 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.51 -0.16 39 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.70 -0.21 39 0 664 0
29SEP26 30.00 P 0.91 0.91 0.91 0.92 -0.28 38 28 400 +28
29SEP26 31.00 P 0.00 0.00 0.00 1.19 -0.35 38 0 177 0
29SEP26 32.00 P 0.00 0.00 0.00 1.51 -0.43 38 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 1.89 -0.51 38 0 75 0
29SEP26 34.00 P 0.00 0.00 0.00 2.35 -0.56 39 0 31 0
29SEP26 35.00 P 0.00 0.00 0.00 2.85 -0.63 39 0 486 0
29SEP26 36.00 P 3.48 3.48 3.46 3.40 -0.68 39 10 71 +10
29SEP26 37.00 P 3.90 3.90 3.90 3.99 -0.75 39 10 25 +3
29SEP26 38.00 P 4.54 4.75 4.54 4.66 -0.79 39 71 47 +47
29SEP26 39.00 P 0.00 0.00 0.00 5.31 -0.65 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.06 -0.66 39 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 6.80 -0.67 39 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.69 -0.62 41 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.51 -0.91 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.34 -0.95 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.22 -0.98 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.09 -1.07 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.01 -0.93 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.05 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 -0.06 38 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 -0.08 38 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.47 -0.10 38 0 180 0
30DEC26 26.00 P 0.00 0.00 0.00 0.61 -0.15 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.78 -0.19 38 0 208 0
30DEC26 28.00 P 0.97 0.97 0.97 0.99 -0.24 38 40 64 +29
30DEC26 29.00 P 0.00 0.00 0.00 1.27 -0.26 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.56 -0.31 38 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 1.88 -0.39 37 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.26 -0.45 37 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 2.69 -0.50 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.16 -0.55 38 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 3.67 -0.61 38 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 4.22 -0.67 38 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 4.82 -0.73 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 5.45 -0.78 38 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.13 -0.73 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.90 -0.72 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.59 -0.75 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.28 -0.74 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.08 -0.99 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.94 -0.85 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.69 -0.92 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.60 -0.87 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.46 -0.93 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 -0.07 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 -0.08 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.59 -0.11 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.75 -0.11 38 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 0.93 -0.17 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.17 -0.21 37 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.42 -0.25 37 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.70 -0.31 37 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.04 -0.35 37 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.41 -0.39 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 2.82 -0.44 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.26 -0.49 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.77 -0.51 37 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.26 -0.59 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.82 -0.63 37 0 104 0
30MAR27 37.00 P 0.00 0.00 0.00 5.41 -0.69 37 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 6.03 -0.74 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.69 -0.72 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.38 -0.73 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.06 -0.83 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.80 -0.83 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.55 -0.82 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.40 -0.77 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.21 -0.77 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.03 -0.80 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.84 -0.82 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.16 -0.17 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.42 -0.20 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.70 -0.22 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.02 -0.26 39 0 0 0
29JUN27 29.00 P 2.46 2.46 2.46 2.38 -0.27 39 20 20 +20
29JUN27 30.00 P 0.00 0.00 0.00 2.74 -0.34 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.18 -0.34 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.62 -0.38 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.10 -0.43 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.62 -0.43 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.15 -0.49 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.73 -0.52 39 0 11 0
29JUN27 37.00 P 0.00 0.00 0.00 6.34 -0.52 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.95 -0.59 40 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.60 -0.63 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.30 -0.53 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.95 -0.71 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.65 -0.75 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.39 -0.77 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.21 - 40 0 0 -
TOTAL PUT 886 26,759 +447
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$ 21.64
29JUN26 12.50 C 0.00 0.00 0.00 9.14 +0.35 0 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 8.69 +0.39 134 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.19 +0.39 125 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.69 +0.39 117 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.17 +0.37 100 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.70 +0.40 104 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.17 +0.38 86 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.68 +0.38 83 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.17 +0.38 72 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 4.69 +0.43 72 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 4.15 +0.38 0 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 3.65 +0.37 0 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 3.15 +0.37 0 0 125 0
29JUN26 19.00 C 2.28 2.28 2.28 2.65 +0.37 0 1 176 0
29JUN26 19.50 C 0.00 0.00 0.00 2.16 +0.37 30 0 210 0
29JUN26 20.00 C 1.65 2.12 1.64 1.68 +0.39 29 54 586 -27
29JUN26 21.00 C 1.15 1.22 0.86 0.84 +0.26 28 111 1,022 -71
29JUN26 22.00 C 0.35 0.60 0.35 0.37 +0.17 31 140 425 +26
29JUN26 23.00 C 0.28 0.34 0.20 0.13 +0.07 30 145 143 +17
29JUN26 24.00 C 0.16 0.19 0.14 0.05 +0.03 31 40 83 +40
29JUN26 25.00 C 0.10 0.11 0.10 0.02 +0.01 33 91 106 +39
29JUN26 26.00 C 0.07 0.07 0.07 0.01 0.00 35 4 49 +4
29JUN26 27.00 C 0.04 0.04 0.04 0.01 0.00 40 3 3 +3
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 50 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 8.19 +0.39 96 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 7.69 +0.39 90 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 7.18 +0.38 82 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.70 +0.40 80 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.17 +0.38 68 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.68 +0.38 65 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.18 +0.39 60 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.69 +0.42 56 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.17 +0.40 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.65 +0.37 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.15 +0.37 0 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 2.65 +0.37 0 0 0 0
30JUL26 19.50 C 2.60 2.60 2.60 2.16 +0.35 25 2 99 0
30JUL26 20.00 C 0.00 0.00 0.00 1.69 +0.31 25 0 550 0
30JUL26 21.00 C 0.00 0.00 0.00 0.93 +0.19 26 0 43 0
30JUL26 22.00 C 0.70 0.75 0.59 0.50 +0.12 26 104 80 +23
30JUL26 23.00 C 0.37 0.37 0.36 0.25 +0.07 26 2 6 +1
30JUL26 24.00 C 0.30 0.30 0.30 0.12 +0.04 26 10 11 +10
30JUL26 25.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.70 +0.40 68 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 6.17 +0.38 59 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.68 +0.38 56 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.18 +0.39 51 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.69 +0.41 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.17 +0.38 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.65 +0.37 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.15 +0.37 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.66 +0.35 26 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 2.20 +0.33 27 0 30 0
28AUG26 20.00 C 2.16 2.16 1.76 1.73 +0.22 25 28 35 +13
28AUG26 21.00 C 0.00 0.00 0.00 1.12 +0.19 26 0 101 0
28AUG26 22.00 C 0.78 0.78 0.74 0.74 +0.16 27 14 30 +12
28AUG26 23.00 C 0.53 0.62 0.53 0.46 +0.13 28 53 55 +53
28AUG26 24.00 C 0.00 0.00 0.00 0.27 +0.09 28 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.15 +0.05 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.15 +0.36 71 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.69 +0.39 76 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.19 +0.39 72 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.69 +0.39 67 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.18 +0.38 62 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.70 +0.40 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.17 +0.38 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.68 +0.38 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.18 +0.39 45 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 4.69 +0.41 42 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.18 +0.39 37 0 28 0
29SEP26 18.00 C 0.00 0.00 0.00 3.65 +0.37 0 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 3.16 +0.36 27 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 2.70 +0.35 28 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 2.29 +0.34 28 0 19 0
29SEP26 20.00 C 0.00 0.00 0.00 1.87 +0.30 26 0 82 0
29SEP26 21.00 C 0.00 0.00 0.00 1.33 +0.26 27 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.93 +0.22 27 0 51 0
29SEP26 23.00 C 0.57 0.57 0.57 0.62 +0.15 27 15 221 -15
29SEP26 24.00 C 0.00 0.00 0.00 0.42 +0.12 28 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.28 +0.10 28 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 +0.06 28 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 +0.05 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.15 +0.36 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.69 +0.39 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.19 +0.39 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.69 +0.39 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.18 +0.38 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.70 +0.40 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.17 +0.38 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.68 +0.38 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.18 +0.39 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.69 +0.41 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.18 +0.39 28 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 3.66 +0.35 24 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 3.21 +0.33 24 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 2.81 +0.30 24 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 2.46 +0.28 24 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 2.16 +0.26 24 0 200 0
30DEC26 21.00 C 1.21 1.21 1.21 1.58 +0.21 23 15 168 0
30DEC26 22.00 C 0.00 0.00 0.00 1.17 +0.18 23 0 49 0
30DEC26 23.00 C 0.96 0.96 0.90 0.85 +0.15 23 42 148 +42
30DEC26 24.00 C 0.00 0.00 0.00 0.61 +0.10 24 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.44 +0.09 24 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.30 +0.07 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.20 +0.05 24 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 8.19 +0.39 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.69 +0.39 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.18 +0.38 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.70 +0.40 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.17 +0.38 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.68 +0.38 31 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 5.18 +0.39 28 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 4.69 +0.37 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.18 +0.39 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.78 +0.31 23 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 3.41 +0.28 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 3.07 +0.27 23 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 2.76 +0.26 23 0 0 0
30MAR27 20.00 C 2.52 2.52 2.52 2.46 +0.23 23 2 105 +2
30MAR27 21.00 C 1.62 1.82 1.62 1.89 +0.20 23 8 44 -2
30MAR27 22.00 C 0.00 0.00 0.00 1.47 +0.17 23 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 1.12 +0.13 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.85 +0.11 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.66 +0.08 23 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.49 +0.06 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.36 +0.05 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.17 +0.38 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.68 +0.38 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.21 +0.35 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.80 +0.33 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.43 +0.33 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.07 +0.43 24 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.74 +0.32 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.42 +0.30 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.12 +0.29 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.84 +0.27 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.26 +0.24 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.84 +0.21 23 0 2 0
29JUN27 23.00 C 1.37 1.37 1.37 1.48 +0.18 24 6 6 +6
29JUN27 24.00 C 1.03 1.03 1.03 1.19 +0.17 24 6 6 +6
29JUN27 25.00 C 0.00 0.00 0.00 0.94 +0.14 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.74 +0.12 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.58 +0.08 24 0 0 0
29JUN27 28.00 C 0.42 0.42 0.42 0.46 +0.07 24 15 15 +15
29JUN27 29.00 C 0.00 0.00 0.00 0.36 +0.06 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.28 - 24 0 0 -
TOTAL CALL 911 6,258 +197
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 58 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 264 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 272 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 31 0 350 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 0.00 31 0 139 0
29JUN26 19.00 P 0.13 0.13 0.09 0.11 -0.02 30 61 361 -2
29JUN26 19.50 P 0.23 0.23 0.17 0.19 -0.04 30 2 307 0
29JUN26 20.00 P 0.26 0.30 0.26 0.32 -0.07 30 17 280 +7
29JUN26 21.00 P 0.59 0.73 0.59 0.75 -0.17 30 46 277 +23
29JUN26 22.00 P 1.33 1.45 1.33 1.44 -0.24 32 16 220 0
29JUN26 23.00 P 0.00 0.00 0.00 2.22 -0.31 30 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 3.14 -0.36 29 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 4.12 -0.39 30 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 5.08 -0.39 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.09 -0.41 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.07 -0.45 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.06 -0.44 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.08 -0.43 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 97 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 51 0
30JUL26 18.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 73 0
30JUL26 18.50 P 0.13 0.13 0.13 0.13 -0.04 26 15 59 +15
30JUL26 19.00 P 0.18 0.20 0.18 0.21 -0.06 26 36 34 +19
30JUL26 19.50 P 0.30 0.30 0.30 0.31 -0.10 26 1 73 +1
30JUL26 20.00 P 0.00 0.00 0.00 0.48 -0.11 26 0 15 0
30JUL26 21.00 P 0.00 0.00 0.00 0.94 -0.17 27 0 0 0
30JUL26 22.00 P 1.49 1.57 1.49 1.56 -0.29 27 22 112 +22
30JUL26 23.00 P 0.00 0.00 0.00 2.30 -0.32 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.18 -0.35 26 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.18 -0.35 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.12 -0.38 28 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.11 -0.45 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.10 -0.42 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.09 -0.45 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.10 -0.43 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 0.00 27 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.17 -0.03 27 0 11 0
28AUG26 18.50 P 0.00 0.00 0.00 0.25 -0.03 27 0 15 0
28AUG26 19.00 P 0.41 0.41 0.41 0.36 -0.05 27 1 16 0
28AUG26 19.50 P 0.00 0.00 0.00 0.49 -0.08 27 0 33 0
28AUG26 20.00 P 0.63 0.63 0.63 0.67 -0.09 27 3 33 +3
28AUG26 21.00 P 1.09 1.12 1.09 1.11 -0.17 26 19 84 -2
28AUG26 22.00 P 0.00 0.00 0.00 1.76 -0.20 28 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 2.54 -0.26 29 0 15 0
28AUG26 24.00 P 0.00 0.00 0.00 3.29 -0.31 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.21 -0.32 29 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.19 -0.31 32 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.12 -0.44 28 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.11 -0.41 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.11 -0.43 29 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.10 -0.43 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 0.00 28 0 64 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 0.00 28 0 1,108 0
29SEP26 17.00 P 0.15 0.15 0.15 0.13 -0.01 28 1 81 -1
29SEP26 17.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 60 0
29SEP26 18.00 P 0.27 0.27 0.27 0.28 -0.02 28 1 157 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.38 -0.04 28 0 58 0
29SEP26 19.00 P 0.47 0.47 0.47 0.50 -0.07 27 50 78 +45
29SEP26 19.50 P 0.00 0.00 0.00 0.67 -0.08 28 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 0.86 -0.10 28 0 15 0
29SEP26 21.00 P 1.51 1.51 1.16 1.36 -0.13 28 75 60 +15
29SEP26 22.00 P 1.77 2.01 1.77 1.98 -0.17 29 45 13 -45
29SEP26 23.00 P 0.00 0.00 0.00 2.69 -0.22 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 3.41 -0.36 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.39 -0.31 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.34 -0.34 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.32 -0.37 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.33 -0.38 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.33 -0.32 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.32 -0.31 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 9 0
30DEC26 16.00 P 0.15 0.15 0.15 0.10 -0.02 24 3 60 -3
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.02 24 0 8 0
30DEC26 17.00 P 0.23 0.23 0.23 0.21 -0.03 24 3 10 -3
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.04 24 0 26 0
30DEC26 18.00 P 0.00 0.00 0.00 0.39 -0.05 24 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.51 -0.07 24 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 0.66 -0.08 24 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 0.83 -0.11 24 0 39 0
30DEC26 20.00 P 0.00 0.00 0.00 1.03 -0.13 24 0 160 0
30DEC26 21.00 P 0.00 0.00 0.00 1.52 -0.16 25 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 2.11 -0.13 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 2.72 -0.24 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.59 -0.28 26 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 4.44 -0.32 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.36 -0.35 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.33 -0.37 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.33 -0.38 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.35 -0.36 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.32 -0.33 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 -0.03 23 0 15 0
30MAR27 16.00 P 0.19 0.19 0.19 0.17 -0.04 23 10 6 -10
30MAR27 16.50 P 0.23 0.23 0.23 0.24 -0.03 23 2 3 -2
30MAR27 17.00 P 0.39 0.39 0.39 0.32 -0.06 23 5 37 -5
30MAR27 17.50 P 0.00 0.00 0.00 0.40 -0.06 23 0 16 0
30MAR27 18.00 P 0.51 0.51 0.51 0.54 -0.04 24 1 27 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 -0.06 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.84 -0.09 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.01 -0.11 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.23 -0.12 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.72 -0.18 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.30 -0.15 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.89 -0.34 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.73 -0.29 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.55 -0.32 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.43 -0.35 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.37 -0.36 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.35 -0.36 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.36 -0.35 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.32 -0.34 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29JUN27 16.50 P 0.44 0.44 0.44 0.39 -0.03 24 1 1 +1
29JUN27 17.00 P 0.00 0.00 0.00 0.48 -0.05 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.61 -0.05 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 -0.07 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.91 -0.06 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.08 -0.09 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.28 -0.09 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.50 -0.11 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.00 -0.14 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.57 -0.18 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.23 -0.20 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.95 -0.23 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.74 -0.26 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.58 -0.30 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.48 -0.32 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.35 -0.41 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.36 -0.39 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.32 - 31 0 0 -
TOTAL PUT 436 6,998 +79
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$ 16.18
29JUN26 8.50 C 0.00 0.00 0.00 7.70 -0.17 86 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.45 -0.18 81 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.21 -0.19 93 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.06 -0.09 130 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.70 -0.18 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.56 -0.04 119 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.31 -0.04 114 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.81 -0.04 104 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.21 -0.17 60 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.71 -0.17 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.29 -0.10 73 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.81 -0.04 68 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.30 -0.09 58 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.71 -0.17 27 0 6 0
29JUN26 14.00 C 0.00 0.00 0.00 2.21 -0.17 21 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.71 -0.17 15 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.23 -0.16 18 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.79 -0.16 18 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.42 -0.14 17 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.10 17 0 168 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 -0.05 18 0 39 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 33 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 8 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.06 -0.09 86 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.73 -0.16 57 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.56 -0.07 78 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.31 -0.09 75 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.81 -0.09 68 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.24 -0.17 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.74 -0.17 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.29 -0.12 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.81 -0.14 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.30 -0.15 37 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.76 -0.17 25 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.24 -0.18 14 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.76 -0.17 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.31 -0.17 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.91 -0.15 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.56 -0.13 16 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.34 -0.09 17 0 31 0
30JUL26 17.00 C 0.00 0.00 0.00 0.19 -0.07 17 0 18 0
30JUL26 17.50 C 0.00 0.00 0.00 0.09 -0.05 17 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 2 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.56 -0.10 61 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.31 -0.11 58 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.81 -0.11 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.25 -0.17 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.75 -0.18 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.29 -0.15 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.81 -0.14 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.30 -0.15 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.78 -0.17 19 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.29 -0.17 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.83 -0.16 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.41 -0.15 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.01 -0.16 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.70 -0.11 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.47 -0.08 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.29 -0.08 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.19 -0.04 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.06 -0.10 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.73 -0.18 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.56 -0.11 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.31 -0.11 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.81 -0.12 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.25 -0.18 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.77 -0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.29 -0.16 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.81 -0.14 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.30 -0.21 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.82 -0.16 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.35 -0.16 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.91 -0.15 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.50 -0.14 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.14 -0.13 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.81 -0.14 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.58 -0.08 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.09 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.05 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 -0.04 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.02 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.06 -0.13 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.81 -0.17 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.56 -0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.32 -0.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.82 -0.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.34 -0.17 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.85 -0.17 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.34 -0.19 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.86 -0.20 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.39 -0.19 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.92 -0.20 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.50 -0.15 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.09 -0.14 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.72 -0.13 18 0 270 0
30DEC26 15.50 C 0.00 0.00 0.00 1.38 -0.12 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.06 -0.14 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.82 -0.09 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 -0.09 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 -0.07 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 -0.05 19 0 269 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.06 -0.13 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.81 -0.18 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.56 -0.14 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.32 -0.18 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.83 -0.17 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.34 -0.17 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.85 -0.19 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.35 -0.20 14 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.89 -0.17 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.42 -0.17 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.97 -0.16 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.55 -0.14 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.16 -0.13 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.80 -0.12 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.48 -0.11 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.17 -0.12 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.94 -0.08 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 -0.07 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 -0.05 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.47 -0.06 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.32 -0.18 20 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.83 -0.17 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.34 -0.17 20 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.86 -0.18 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.38 -0.18 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.91 -0.15 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.45 -0.15 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.02 -0.14 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.62 -0.16 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.25 -0.16 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.92 -0.15 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.62 -0.14 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.32 -0.16 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.10 -0.10 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.90 -0.10 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.76 -0.07 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.64 -0.06 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.51 -0.06 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.41 -0.07 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.33 -0.05 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.26 -0.05 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
TOTAL CALL 0 1,601 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 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 38 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 26 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 0.04 0.04 0.04 0.02 0.00 18 5 17 -5
29JUN26 15.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 101 0
29JUN26 16.00 P 0.17 0.23 0.17 0.23 +0.05 18 6 186 0
29JUN26 16.50 P 0.00 0.00 0.00 0.50 +0.09 18 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.87 +0.12 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.32 +0.15 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.82 +0.17 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.33 +0.18 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.82 +0.14 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.82 +0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.82 +0.17 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.82 +0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.83 +0.16 69 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.83 +0.16 75 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 48 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 38 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 0.00 0.00 0.00 0.01 0.00 26 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 0.00 18 0 11 0
30JUL26 15.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30JUL26 15.50 P 0.16 0.16 0.16 0.17 +0.02 17 1 50 0
30JUL26 16.00 P 0.00 0.00 0.00 0.35 +0.06 17 0 70 0
30JUL26 16.50 P 0.00 0.00 0.00 0.62 +0.08 18 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 0.94 +0.08 17 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.36 +0.13 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.82 +0.15 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.33 +0.18 28 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.82 +0.14 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.82 +0.17 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.82 +0.17 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.82 +0.17 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.83 +0.16 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.83 +0.16 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 35 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 0.00 0.00 0.00 0.01 0.00 25 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 18 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.27 +0.05 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.46 +0.06 18 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.73 +0.09 18 0 15 0
28AUG26 17.00 P 0.00 0.00 0.00 1.04 +0.09 18 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.42 +0.13 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.85 +0.14 17 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.32 +0.16 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.33 +0.18 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.82 +0.14 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.82 +0.17 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.82 +0.17 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.82 +0.17 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.83 +0.16 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.83 +0.16 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 30 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 +0.02 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.34 +0.04 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.55 +0.07 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.81 +0.09 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.10 +0.11 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.47 +0.12 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.89 +0.15 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.34 +0.16 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.33 +0.18 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.82 +0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.82 +0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.82 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 +0.18 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.83 +0.16 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.83 +0.16 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 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 +0.01 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 +0.02 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 +0.04 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 +0.05 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.67 +0.06 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.92 +0.08 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.21 +0.11 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.49 +0.11 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.85 +0.13 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.23 +0.13 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.65 +0.15 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.13 +0.14 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.62 +0.19 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.09 +0.20 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.97 +0.16 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.95 +0.17 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.92 +0.19 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.86 +0.14 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.84 +0.17 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 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 +0.03 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 +0.04 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.44 +0.05 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.59 +0.05 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 +0.05 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 +0.08 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.35 +0.12 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.62 +0.07 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.97 +0.13 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.34 +0.13 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.74 +0.15 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.20 +0.13 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.63 +0.13 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.09 +0.16 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.00 +0.16 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.95 +0.15 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.92 +0.17 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.87 +0.15 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.86 +0.19 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 11.50 P 0.07 0.07 0.07 0.05 +0.01 19 1 1 +1
29JUN27 12.00 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.39 +0.03 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.53 +0.03 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.70 +0.03 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.92 +0.05 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.16 +0.07 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.45 +0.09 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.77 +0.08 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.07 +0.09 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.43 +0.10 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.81 +0.10 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.23 +0.13 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.65 +0.09 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.14 +0.15 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.04 +0.18 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.97 +0.14 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.92 +0.17 20 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.88 +0.16 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.86 - 20 0 0 -
TOTAL PUT 13 1,696 -4
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$ 47.24
29JUN26 21.00 C 0.00 0.00 0.00 26.28 +2.17 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.28 +2.14 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.29 +2.15 89 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.29 +2.14 79 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.29 +2.14 63 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.29 +2.14 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.49 +2.34 117 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.30 +2.14 66 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.30 +2.14 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.30 +2.19 46 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 16.52 +2.42 94 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 15.30 +2.13 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.31 +2.20 46 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 13.63 +2.52 83 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 12.31 +2.19 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 11.42 +2.30 56 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 10.33 +2.17 38 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.32 +2.15 29 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 8.33 +2.14 30 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 7.34 +2.11 28 0 89 0
29JUN26 41.00 C 0.00 0.00 0.00 6.56 +2.26 40 0 191 0
29JUN26 42.00 C 5.50 5.50 5.50 5.43 +2.00 28 4 307 -4
29JUN26 43.00 C 0.00 0.00 0.00 4.53 +1.89 28 0 230 0
29JUN26 44.00 C 3.60 3.60 3.60 3.68 +1.73 28 35 3,647 -35
29JUN26 45.00 C 2.00 3.00 1.93 2.83 +1.44 26 48 463 -12
29JUN26 46.00 C 1.72 2.62 1.72 2.22 +1.27 28 145 686 +54
29JUN26 47.00 C 1.00 1.88 1.00 1.72 +1.10 29 175 1,041 +10
29JUN26 48.00 C 0.80 1.55 0.80 1.24 +0.85 29 272 952 -48
29JUN26 49.00 C 0.57 1.11 0.57 0.87 +0.64 29 120 952 +55
29JUN26 50.00 C 0.40 0.84 0.40 0.58 +0.45 29 402 900 +43
29JUN26 52.50 C 0.12 0.35 0.12 0.19 +0.16 29 293 379 +71
29JUN26 55.00 C 0.12 0.15 0.12 0.05 +0.04 29 26 254 -26
29JUN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.63 +2.52 68 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.32 +2.16 35 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.42 +2.25 48 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.39 +2.21 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.33 +2.14 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.39 +2.16 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.38 +2.08 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.56 +2.15 34 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.54 +1.95 29 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 4.69 +1.83 29 0 51 0
30JUL26 44.00 C 0.00 0.00 0.00 3.90 +1.66 29 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 3.10 +1.38 27 0 286 0
30JUL26 46.00 C 2.01 2.59 2.01 2.65 +1.35 30 67 203 +13
30JUL26 47.00 C 1.60 2.36 1.60 2.11 +1.17 30 147 436 +147
30JUL26 48.00 C 0.90 1.86 0.90 1.55 +0.88 28 151 385 +98
30JUL26 49.00 C 0.84 1.09 0.84 1.25 +0.78 29 102 210 +56
30JUL26 50.00 C 0.83 0.99 0.83 0.97 +0.65 30 45 226 +15
30JUL26 52.50 C 0.50 0.50 0.50 0.46 +0.34 29 7 125 0
30JUL26 55.00 C 0.00 0.00 0.00 0.21 +0.17 30 0 116 0
30JUL26 57.50 C 0.00 0.00 0.00 0.09 +0.07 30 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.63 +2.46 59 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.32 +2.15 32 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.42 +2.24 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.43 +2.23 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.33 +2.10 26 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.48 +2.18 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.54 +2.12 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.56 +1.96 30 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.68 +1.83 29 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 4.88 +1.70 29 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 4.16 +1.54 29 0 104 0
28AUG26 45.00 C 2.63 2.63 2.63 3.40 +1.27 28 15 219 +15
28AUG26 46.00 C 2.88 2.88 2.88 2.96 +1.24 29 15 203 +15
28AUG26 47.00 C 2.45 2.81 2.28 2.49 +1.12 30 60 171 +60
28AUG26 48.00 C 0.00 0.00 0.00 2.07 +0.99 30 0 139 0
28AUG26 49.00 C 1.70 1.70 1.70 1.69 +0.86 30 60 135 +60
28AUG26 50.00 C 0.00 0.00 0.00 1.38 +0.74 30 0 75 0
28AUG26 52.50 C 0.65 0.65 0.65 0.80 +0.48 29 15 159 0
28AUG26 55.00 C 0.00 0.00 0.00 0.43 +0.28 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.23 +0.16 29 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.12 +0.09 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.06 +0.04 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.29 +2.14 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 20.49 +2.34 74 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.30 +2.14 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.30 +2.14 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.30 +2.15 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.52 +2.37 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.30 +2.13 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.31 +2.15 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.63 +2.46 52 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 12.32 +2.15 30 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 11.42 +2.24 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.43 +2.19 35 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 9.37 +2.06 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 8.59 +2.16 34 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 7.69 +2.09 33 0 218 0
29SEP26 41.00 C 7.00 7.00 7.00 6.72 +1.88 30 1 160 -1
29SEP26 42.00 C 0.00 0.00 0.00 5.88 +1.71 29 0 252 0
29SEP26 43.00 C 0.00 0.00 0.00 5.15 +1.59 29 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 4.49 +1.46 29 0 166 0
29SEP26 45.00 C 3.49 3.49 3.49 3.83 +1.27 28 15 165 0
29SEP26 46.00 C 3.33 3.33 3.31 3.36 +1.20 29 17 585 +2
29SEP26 47.00 C 2.90 2.90 2.90 2.93 +1.11 29 17 982 +17
29SEP26 48.00 C 1.53 2.54 1.53 2.51 +0.99 29 148 744 +79
29SEP26 49.00 C 1.27 1.29 1.27 2.15 +0.90 30 93 153 +31
29SEP26 50.00 C 1.83 1.83 1.74 1.82 +0.81 29 90 155 +85
29SEP26 52.50 C 1.17 1.17 1.15 1.16 +0.56 29 30 300 +30
29SEP26 55.00 C 0.66 0.79 0.66 0.73 +0.39 29 30 90 +15
29SEP26 57.50 C 0.44 0.44 0.44 0.44 +0.25 29 15 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.25 +0.15 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 +0.09 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 +0.05 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.30 +2.14 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.30 +2.15 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.52 +2.37 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.31 +2.14 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.32 +2.15 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.63 +2.43 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.32 +2.08 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.42 +2.14 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.44 +1.86 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.53 +1.72 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.74 +1.66 28 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 7.88 +1.48 27 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.20 +1.41 27 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 6.75 +1.56 29 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 6.15 +1.48 29 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 5.56 +1.52 29 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 5.04 +1.42 29 0 127 0
30DEC26 46.00 C 0.00 0.00 0.00 4.39 +1.19 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.96 +1.11 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.54 +1.04 29 0 267 0
30DEC26 49.00 C 2.98 2.98 2.98 3.18 +0.96 29 2 234 +2
30DEC26 50.00 C 2.32 2.32 2.32 2.83 +0.89 29 4 116 0
30DEC26 52.50 C 1.92 1.92 1.92 2.10 +0.72 29 6 55 0
30DEC26 55.00 C 1.41 1.41 1.41 1.54 +0.57 29 5 36 +5
30DEC26 57.50 C 0.00 0.00 0.00 1.11 +0.44 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.80 +0.31 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.58 +0.25 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.42 +0.19 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 +0.14 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 +0.10 30 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 13.63 +2.18 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.34 +2.03 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.44 +1.89 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.63 +1.80 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.90 +1.49 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.20 +1.45 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.54 +1.42 27 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.90 +1.37 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 7.53 +1.56 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.74 +1.28 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.39 +1.58 29 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 5.70 +1.31 28 0 31 0
30MAR27 46.00 C 0.00 0.00 0.00 5.21 +1.24 28 0 28 0
30MAR27 47.00 C 0.00 0.00 0.00 4.79 +1.18 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.37 +1.11 28 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 3.98 +1.05 28 0 58 0
30MAR27 50.00 C 0.00 0.00 0.00 3.64 +0.99 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 2.86 +0.83 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 2.23 +0.69 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.77 +0.59 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.38 +0.50 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.04 +0.38 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.79 +0.30 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.59 +0.23 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 +0.20 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.71 +1.86 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.96 +1.81 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.27 +1.79 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.57 +1.72 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.92 +1.70 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.29 +1.63 27 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.68 +1.36 28 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.13 +1.34 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.57 +1.47 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.06 +1.44 28 0 0 0
29JUN27 45.00 C 5.49 5.49 5.49 6.57 +1.37 28 6 6 +6
29JUN27 46.00 C 5.71 5.71 5.71 6.09 +1.30 28 15 15 +15
29JUN27 47.00 C 5.29 5.29 5.29 5.67 +1.26 28 15 15 +15
29JUN27 48.00 C 0.00 0.00 0.00 5.26 +1.19 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.85 +1.12 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.52 +1.10 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.70 +0.96 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.02 +0.82 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.47 +0.67 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.99 - 29 0 0 -
TOTAL CALL 2,713 21,406 +888
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 20 90 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 330 0
29JUN26 40.00 P 0.06 0.08 0.05 0.03 -0.03 30 25 688 0
29JUN26 41.00 P 0.08 0.08 0.08 0.05 -0.09 28 11 575 -11
29JUN26 42.00 P 0.12 0.12 0.10 0.11 -0.15 29 56 258 -48
29JUN26 43.00 P 0.35 0.35 0.15 0.21 -0.25 29 95 416 +53
29JUN26 44.00 P 0.52 0.52 0.26 0.37 -0.40 29 145 1,645 +50
29JUN26 45.00 P 0.70 0.70 0.48 0.61 -0.61 29 145 432 +22
29JUN26 46.00 P 1.20 1.20 0.76 0.89 -0.90 28 47 467 -11
29JUN26 47.00 P 1.76 1.76 1.22 1.31 -1.17 28 86 446 +61
29JUN26 48.00 P 2.99 2.99 1.61 1.82 -1.40 27 154 276 +13
29JUN26 49.00 P 2.64 2.64 2.18 2.56 -1.51 29 46 345 +11
29JUN26 50.00 P 3.51 3.51 3.34 3.25 -1.73 28 20 323 +20
29JUN26 52.50 P 0.00 0.00 0.00 5.38 -2.04 29 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 7.77 -2.15 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.47 -1.96 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.97 -2.01 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.50 -1.92 68 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.94 -2.01 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.50 -1.92 82 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.94 -1.98 84 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 36.00 P 0.07 0.07 0.07 0.04 -0.01 30 40 44 -40
30JUL26 37.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.11 -0.06 30 0 159 0
30JUL26 39.00 P 0.00 0.00 0.00 0.18 -0.11 30 0 151 0
30JUL26 40.00 P 0.31 0.31 0.30 0.27 -0.18 29 25 257 -10
30JUL26 41.00 P 0.41 0.41 0.41 0.41 -0.26 29 1 110 0
30JUL26 42.00 P 0.00 0.00 0.00 0.60 -0.36 29 0 199 0
30JUL26 43.00 P 0.00 0.00 0.00 0.85 -0.50 29 0 209 0
30JUL26 44.00 P 1.10 1.10 1.10 1.16 -0.64 29 2 409 0
30JUL26 45.00 P 0.00 0.00 0.00 1.55 -0.82 29 0 437 0
30JUL26 46.00 P 2.30 2.30 1.74 2.00 -1.00 28 63 430 +22
30JUL26 47.00 P 2.81 2.81 2.35 2.53 -1.20 28 50 171 +3
30JUL26 48.00 P 3.49 3.49 2.96 3.14 -1.38 28 45 205 -18
30JUL26 49.00 P 3.44 3.44 3.44 3.84 -1.51 28 15 171 +15
30JUL26 50.00 P 0.00 0.00 0.00 4.64 -1.59 29 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 6.70 -1.96 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.21 -1.86 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.61 -1.95 40 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.00 -1.98 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.47 -1.98 45 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.98 -1.95 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.39 -2.06 50 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.98 -1.95 60 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.10 -0.06 29 0 101 0
28AUG26 37.00 P 0.00 0.00 0.00 0.16 -0.09 29 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.24 -0.14 29 0 57 0
28AUG26 39.00 P 0.00 0.00 0.00 0.36 -0.18 29 0 43 0
28AUG26 40.00 P 0.45 0.45 0.45 0.48 -0.27 29 4 66 +4
28AUG26 41.00 P 0.00 0.00 0.00 0.68 -0.34 29 0 31 0
28AUG26 42.00 P 0.00 0.00 0.00 0.91 -0.45 29 0 46 0
28AUG26 43.00 P 0.00 0.00 0.00 1.21 -0.55 29 0 65 0
28AUG26 44.00 P 1.50 1.50 1.50 1.55 -0.68 28 15 72 -11
28AUG26 45.00 P 1.91 2.07 1.91 2.01 -0.79 29 45 77 -15
28AUG26 46.00 P 2.82 2.82 2.27 2.45 -0.95 29 409 349 +214
28AUG26 47.00 P 2.94 3.12 2.94 2.96 -1.11 28 225 275 +158
28AUG26 48.00 P 3.59 3.59 3.59 3.58 -1.29 28 15 62 0
28AUG26 49.00 P 4.01 4.01 4.01 4.24 -1.40 28 15 61 0
28AUG26 50.00 P 0.00 0.00 0.00 4.99 -1.48 29 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.92 -2.00 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.29 -1.98 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.61 -2.10 34 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.00 -2.17 35 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.47 -2.18 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.98 -2.16 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.39 -2.06 43 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.98 -1.95 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 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 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.09 -0.05 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.13 -0.08 29 0 371 0
29SEP26 36.00 P 0.00 0.00 0.00 0.20 -0.11 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.29 -0.16 29 0 227 0
29SEP26 38.00 P 0.48 0.48 0.48 0.42 -0.21 29 15 212 0
29SEP26 39.00 P 0.74 0.74 0.54 0.57 -0.26 29 30 525 +15
29SEP26 40.00 P 0.00 0.00 0.00 0.76 -0.32 29 0 74 0
29SEP26 41.00 P 1.30 1.30 1.30 0.99 -0.40 29 15 293 0
29SEP26 42.00 P 1.36 1.36 1.20 1.26 -0.51 29 27 275 +27
29SEP26 43.00 P 1.71 1.71 1.51 1.57 -0.62 29 30 167 +30
29SEP26 44.00 P 1.88 1.99 1.88 1.94 -0.75 29 75 104 +51
29SEP26 45.00 P 3.03 3.03 2.24 2.36 -0.88 28 79 152 +48
29SEP26 46.00 P 3.00 3.00 2.70 2.84 -1.01 29 119 429 +3
29SEP26 47.00 P 3.87 3.87 3.07 3.39 -1.10 29 1,522 2,526 +1,515
29SEP26 48.00 P 3.90 3.90 3.90 3.96 -1.25 28 15 615 +15
29SEP26 49.00 P 4.54 4.54 4.54 4.61 -1.35 29 15 52 0
29SEP26 50.00 P 0.00 0.00 0.00 5.34 -1.40 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.21 -1.71 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.43 -1.84 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.62 -2.09 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.00 -2.19 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.47 -2.18 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.98 -2.16 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.39 -2.06 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.98 -2.13 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.13 -0.05 30 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.17 -0.09 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.25 -0.11 30 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.34 -0.14 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.45 -0.18 30 0 38 0
30DEC26 36.00 P 0.00 0.00 0.00 0.60 -0.22 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.74 -0.30 29 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 0.96 -0.35 30 0 71 0
30DEC26 39.00 P 1.42 1.42 1.24 1.20 -0.41 30 11 219 +3
30DEC26 40.00 P 0.00 0.00 0.00 1.47 -0.47 30 0 166 0
30DEC26 41.00 P 0.00 0.00 0.00 1.79 -0.55 30 0 388 0
30DEC26 42.00 P 2.24 2.24 2.24 2.13 -0.63 30 15 39 0
30DEC26 43.00 P 0.00 0.00 0.00 2.53 -0.72 30 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 2.95 -0.80 30 0 49 0
30DEC26 45.00 P 3.58 3.58 3.58 3.44 -0.89 30 29 123 -15
30DEC26 46.00 P 0.00 0.00 0.00 3.94 -0.97 30 0 148 0
30DEC26 47.00 P 0.00 0.00 0.00 4.51 -1.06 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 5.09 -0.96 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 5.73 -1.03 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.39 -1.09 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.20 -1.51 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.20 -1.69 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.36 -1.84 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.64 -1.97 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.03 -1.93 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.46 -1.89 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.80 -1.97 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.25 -1.97 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.59 -0.15 29 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 0.74 -0.20 29 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 0.93 -0.23 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.13 -0.33 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.34 -0.41 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.65 -0.44 29 0 1 0
30MAR27 40.00 P 1.85 1.85 1.85 1.97 -0.49 29 1 202 +1
30MAR27 41.00 P 0.00 0.00 0.00 2.30 -0.57 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 2.69 -0.62 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.10 -0.71 29 0 0 0
30MAR27 44.00 P 3.67 3.67 3.67 3.54 -0.77 29 5 2 -3
30MAR27 45.00 P 4.39 4.39 4.17 4.04 -0.85 30 22 2 -19
30MAR27 46.00 P 0.00 0.00 0.00 4.54 -0.93 30 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 5.11 -1.00 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.69 -1.08 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.31 -1.15 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 6.97 -1.22 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.73 -1.40 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.65 -1.57 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.72 -1.71 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.91 -1.85 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.22 -1.96 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.61 -1.88 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.00 -2.10 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.34 -2.01 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.11 -0.21 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.33 -0.25 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.59 -0.33 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.86 -0.40 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.18 -0.43 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.52 -0.50 30 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.89 -0.55 30 0 15 0
29JUN27 42.00 P 3.93 3.93 3.93 3.31 -0.60 30 15 30 +15
29JUN27 43.00 P 4.41 4.41 4.41 3.73 -0.68 30 15 30 +15
29JUN27 44.00 P 4.93 4.93 4.93 4.20 -0.72 30 15 30 +15
29JUN27 45.00 P 5.49 5.49 5.49 4.70 -0.80 30 30 45 +30
29JUN27 46.00 P 0.00 0.00 0.00 5.21 -0.87 30 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 5.78 -0.92 30 0 38 0
29JUN27 48.00 P 0.00 0.00 0.00 6.37 -0.99 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.96 -1.07 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.62 -1.11 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.33 -1.27 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.19 -1.44 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.20 -1.57 32 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.31 - 32 0 0 -
TOTAL PUT 3,919 24,121 +2,228
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$ 7.58
29JUN26 4.90 C 0.00 0.00 0.00 2.69 +0.08 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.60 +0.09 83 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.09 +0.08 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.84 +0.09 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.60 +0.09 50 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 +0.06 42 0 6 0
29JUN26 6.50 C 0.00 0.00 0.00 1.15 +0.05 53 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 +0.07 48 0 17 0
29JUN26 7.00 C 0.82 0.88 0.68 0.72 +0.05 46 20 240 -8
29JUN26 7.25 C 0.00 0.00 0.00 0.54 +0.04 45 0 310 0
29JUN26 7.50 C 0.53 0.56 0.38 0.41 +0.03 47 92 649 +61
29JUN26 7.75 C 0.40 0.40 0.26 0.30 +0.03 47 217 871 -50
29JUN26 8.00 C 0.29 0.34 0.19 0.22 +0.02 48 647 1,113 -28
29JUN26 8.25 C 0.22 0.22 0.14 0.15 +0.01 48 592 1,399 +575
29JUN26 8.50 C 0.18 0.18 0.10 0.10 0.00 48 416 1,094 +402
29JUN26 8.75 C 0.00 0.00 0.00 0.07 +0.01 49 0 748 0
29JUN26 9.00 C 0.10 0.10 0.10 0.05 +0.01 50 2 1,373 0
29JUN26 9.25 C 0.06 0.06 0.06 0.03 0.00 49 30 708 0
29JUN26 9.50 C 0.07 0.07 0.07 0.02 0.00 50 30 1,238 0
29JUN26 9.75 C 0.06 0.06 0.04 0.01 0.00 48 226 628 +226
29JUN26 10.00 C 0.05 0.05 0.03 0.01 0.00 52 115 500 +34
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.69 +0.08 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.60 +0.09 67 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.36 +0.10 65 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.09 +0.08 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.85 +0.09 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.60 +0.09 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.43 +0.14 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.15 +0.04 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.96 +0.05 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.81 +0.05 45 0 315 0
30JUL26 7.25 C 0.00 0.00 0.00 0.66 +0.04 45 0 346 0
30JUL26 7.50 C 0.70 0.70 0.70 0.53 +0.03 45 2 539 +2
30JUL26 7.75 C 0.41 0.42 0.41 0.43 +0.03 46 140 520 +80
30JUL26 8.00 C 0.49 0.49 0.32 0.35 +0.03 46 493 1,304 +177
30JUL26 8.25 C 0.38 0.38 0.26 0.28 +0.03 47 8 733 -3
30JUL26 8.50 C 0.29 0.29 0.29 0.22 +0.02 47 1 501 +1
30JUL26 8.75 C 0.19 0.19 0.19 0.17 +0.02 47 30 510 0
30JUL26 9.00 C 0.20 0.20 0.15 0.13 +0.01 47 35 802 +30
30JUL26 9.25 C 0.00 0.00 0.00 0.10 +0.01 47 0 257 0
30JUL26 9.50 C 0.00 0.00 0.00 0.07 0.00 46 0 1,102 0
30JUL26 9.75 C 0.09 0.09 0.09 0.06 +0.01 47 30 379 +30
30JUL26 10.00 C 0.09 0.09 0.07 0.04 0.00 46 230 636 +230
30JUL26 10.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 360 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 +0.01 50 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 54 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 61 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 68 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 2.71 +0.10 64 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.61 +0.10 62 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.36 +0.10 56 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.11 +0.10 50 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.86 +0.06 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.64 +0.08 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.43 +0.08 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.26 +0.10 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.04 +0.04 43 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.92 +0.05 46 0 95 0
28AUG26 7.25 C 0.88 0.88 0.86 0.78 +0.04 45 60 60 +60
28AUG26 7.50 C 0.00 0.00 0.00 0.66 +0.03 46 0 144 0
28AUG26 7.75 C 0.56 0.56 0.56 0.56 +0.03 46 30 60 +30
28AUG26 8.00 C 0.00 0.00 0.00 0.48 +0.03 47 0 338 0
28AUG26 8.25 C 0.00 0.00 0.00 0.40 +0.02 47 0 737 0
28AUG26 8.50 C 0.34 0.34 0.34 0.33 +0.02 47 30 755 +30
28AUG26 8.75 C 0.00 0.00 0.00 0.27 +0.01 46 0 452 0
28AUG26 9.00 C 0.23 0.23 0.23 0.22 +0.01 46 31 626 +31
28AUG26 9.25 C 0.00 0.00 0.00 0.18 +0.01 46 0 215 0
28AUG26 9.50 C 0.00 0.00 0.00 0.15 +0.01 47 0 280 0
28AUG26 9.75 C 0.00 0.00 0.00 0.12 +0.01 46 0 870 0
28AUG26 10.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 720 0
28AUG26 10.50 C 0.00 0.00 0.00 0.06 0.00 46 0 165 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 0.00 46 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 0.00 48 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 2.71 +0.10 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.61 +0.10 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 +0.10 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.11 +0.08 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.88 +0.08 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.70 +0.12 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.48 +0.07 44 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 +0.06 43 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 +0.06 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.00 +0.04 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.88 +0.04 45 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.76 +0.05 44 0 381 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 +0.04 45 0 525 0
29SEP26 8.00 C 0.67 0.67 0.67 0.57 +0.03 45 5 791 -5
29SEP26 8.25 C 0.00 0.00 0.00 0.50 +0.03 46 0 129 0
29SEP26 8.50 C 0.00 0.00 0.00 0.43 +0.03 46 0 637 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 +0.04 47 0 735 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 +0.04 47 0 3,284 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 +0.02 46 0 487 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 +0.03 46 0 808 0
29SEP26 9.75 C 0.24 0.25 0.24 0.20 +0.03 47 400 255 -200
29SEP26 10.00 C 0.20 0.20 0.20 0.17 +0.03 47 31 640 +30
29SEP26 10.50 C 0.00 0.00 0.00 0.12 +0.02 47 0 428 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 1,316 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 452 0
29SEP26 12.00 C 0.12 0.12 0.11 0.04 0.00 46 160 540 -75
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 47 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 47 0 264 0
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 53 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
30DEC26 4.90 C 0.00 0.00 0.00 2.71 +0.10 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.62 +0.11 43 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.40 +0.09 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.18 +0.08 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 +0.07 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.81 +0.06 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 +0.06 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.51 +0.06 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.37 +0.05 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.24 +0.05 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.12 +0.04 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.01 +0.04 44 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 0.91 +0.04 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.82 +0.03 44 0 31 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 +0.03 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.66 +0.03 44 0 148 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 +0.02 44 0 152 0
30DEC26 9.00 C 0.55 0.55 0.55 0.53 +0.01 44 30 181 +30
30DEC26 9.25 C 0.53 0.53 0.53 0.50 +0.03 46 5 35 +5
30DEC26 9.50 C 0.00 0.00 0.00 0.45 +0.02 46 0 89 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 +0.02 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 +0.02 46 0 51 0
30DEC26 10.50 C 0.32 0.32 0.32 0.28 +0.01 45 3 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 65 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 +0.01 46 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 0.00 45 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 46 0 355 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 114 0
30MAR27 4.90 C 0.00 0.00 0.00 2.76 +0.09 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.67 +0.08 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.48 +0.07 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.30 +0.06 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.13 +0.06 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.98 +0.06 42 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.83 +0.06 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.69 +0.05 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.56 +0.05 43 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.44 +0.04 43 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 1.32 +0.04 43 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.22 +0.04 44 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.12 +0.03 44 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.03 +0.04 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.94 +0.02 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.87 +0.03 44 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.80 +0.03 44 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.74 +0.03 44 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.69 +0.03 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.63 +0.01 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.59 +0.02 45 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.54 +0.02 45 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.45 +0.01 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 +0.01 46 0 19 0
30MAR27 12.00 C 0.35 0.35 0.35 0.26 +0.01 45 3 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 +0.01 45 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 0.00 45 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 0.00 45 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 0.00 45 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 0.00 46 0 184 0
29JUN27 4.90 C 0.00 0.00 0.00 2.84 +0.07 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.77 +0.07 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.60 +0.07 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.43 +0.06 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.28 +0.06 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.13 +0.06 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.99 +0.05 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.86 +0.05 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.73 +0.05 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.62 +0.05 43 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.51 +0.05 44 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.40 +0.04 44 0 0 0
29JUN27 7.75 C 1.28 1.28 1.28 1.31 +0.04 44 1 1 +1
29JUN27 8.00 C 0.00 0.00 0.00 1.22 +0.04 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.13 +0.03 44 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.06 +0.04 44 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.98 +0.03 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.91 +0.03 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.86 +0.04 45 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.80 - 45 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 0.76 - 45 0 0 -
TOTAL CALL 4,145 50,250 +1,696
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 499 0
29JUN26 6.25 P 0.05 0.05 0.04 0.04 -0.02 48 220 834 +218
29JUN26 6.50 P 0.07 0.07 0.06 0.08 -0.02 49 210 801 +200
29JUN26 6.75 P 0.13 0.13 0.13 0.13 -0.02 48 10 1,096 +10
29JUN26 7.00 P 0.16 0.20 0.15 0.20 -0.04 47 33 1,375 +30
29JUN26 7.25 P 0.25 0.27 0.25 0.30 -0.04 48 221 1,767 +220
29JUN26 7.50 P 0.40 0.42 0.40 0.43 -0.05 48 300 1,822 +279
29JUN26 7.75 P 0.57 0.57 0.57 0.58 -0.05 48 6 1,140 -6
29JUN26 8.00 P 0.68 0.68 0.68 0.75 -0.07 48 30 366 -30
29JUN26 8.25 P 0.83 1.00 0.83 0.96 -0.05 51 35 436 +30
29JUN26 8.50 P 0.00 0.00 0.00 1.17 -0.05 52 0 416 0
29JUN26 8.75 P 0.00 0.00 0.00 1.40 -0.07 55 0 1,066 0
29JUN26 9.00 P 1.65 1.65 1.65 1.64 -0.08 60 1 472 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 -0.09 58 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.10 -0.11 60 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.36 -0.07 68 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.59 -0.10 67 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.10 -0.07 79 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.57 -0.10 73 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.06 -0.08 72 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.59 -0.03 98 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.05 -0.10 65 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.58 -0.08 106 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.03 -0.13 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.55 -0.08 88 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.01 -0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.54 -0.10 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.05 -0.10 105 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.52 -0.14 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.06 -0.09 129 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.56 -0.09 134 0 17 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 0.02 0.00 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 48 0 30 0
30JUL26 5.75 P 0.05 0.05 0.05 0.05 -0.01 47 20 61 +20
30JUL26 6.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 307 0
30JUL26 6.25 P 0.10 0.11 0.10 0.12 -0.01 46 160 670 +25
30JUL26 6.50 P 0.17 0.19 0.15 0.17 -0.03 45 110 567 +100
30JUL26 6.75 P 0.23 0.23 0.23 0.24 -0.04 45 10 583 +10
30JUL26 7.00 P 0.32 0.33 0.32 0.34 -0.03 46 108 947 +21
30JUL26 7.25 P 0.41 0.44 0.41 0.45 -0.04 46 148 672 +30
30JUL26 7.50 P 0.45 0.55 0.45 0.58 -0.04 46 40 1,297 +30
30JUL26 7.75 P 0.66 0.71 0.66 0.72 -0.06 46 237 318 +132
30JUL26 8.00 P 0.80 0.80 0.80 0.88 -0.07 46 30 900 0
30JUL26 8.25 P 1.01 1.01 1.01 1.08 -0.06 48 10 74 +10
30JUL26 8.50 P 0.00 0.00 0.00 1.23 -0.11 44 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.50 -0.06 51 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.70 -0.08 50 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 1.86 -0.15 41 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.11 -0.12 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.40 -0.08 56 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.64 -0.07 57 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.11 -0.07 58 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.57 -0.10 52 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.11 -0.05 70 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.59 -0.06 69 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.08 -0.08 71 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.58 -0.08 76 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.07 -0.09 76 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.55 -0.10 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 0.00 49 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 -0.01 47 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 121 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 -0.01 47 0 469 0
28AUG26 6.00 P 0.12 0.12 0.12 0.14 -0.02 46 200 493 +181
28AUG26 6.25 P 0.17 0.17 0.17 0.19 -0.03 46 100 462 +100
28AUG26 6.50 P 0.00 0.00 0.00 0.26 -0.03 46 0 598 0
28AUG26 6.75 P 0.33 0.33 0.32 0.34 -0.04 46 325 1,181 +325
28AUG26 7.00 P 0.00 0.00 0.00 0.44 -0.04 45 0 718 0
28AUG26 7.25 P 0.00 0.00 0.00 0.55 -0.05 45 0 498 0
28AUG26 7.50 P 0.00 0.00 0.00 0.68 -0.06 45 0 411 0
28AUG26 7.75 P 0.75 0.75 0.75 0.83 -0.06 46 30 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.00 -0.06 46 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.18 -0.05 47 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.36 -0.06 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.57 -0.07 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.78 -0.09 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.00 -0.05 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.22 -0.06 51 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.44 -0.06 51 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.66 -0.07 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.14 -0.06 54 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.58 -0.13 48 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.11 -0.07 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 47 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.01 46 0 201 0
29SEP26 5.50 P 0.11 0.11 0.11 0.11 0.00 47 60 295 +60
29SEP26 5.75 P 0.00 0.00 0.00 0.15 0.00 46 0 420 0
29SEP26 6.00 P 0.20 0.20 0.18 0.20 -0.01 46 550 583 +32
29SEP26 6.25 P 0.24 0.25 0.24 0.27 -0.01 46 300 2,312 +200
29SEP26 6.50 P 0.33 0.33 0.33 0.35 -0.02 46 75 1,157 +75
29SEP26 6.75 P 0.00 0.00 0.00 0.44 -0.02 46 0 1,110 0
29SEP26 7.00 P 0.51 0.51 0.51 0.54 -0.03 46 100 2,675 +100
29SEP26 7.25 P 0.56 0.56 0.56 0.68 -0.02 47 1 713 0
29SEP26 7.50 P 0.79 0.79 0.79 0.82 -0.02 47 30 512 +30
29SEP26 7.75 P 0.00 0.00 0.00 0.97 -0.02 48 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 -0.03 48 0 202 0
29SEP26 8.25 P 0.00 0.00 0.00 1.30 -0.04 48 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 -0.03 49 0 765 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 -0.04 49 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 -0.05 50 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 -0.05 51 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 -0.05 51 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 -0.07 51 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.74 -0.07 52 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.22 -0.05 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 -0.05 57 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.15 -0.07 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.62 -0.08 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.11 -0.07 59 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.59 -0.07 59 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.09 -0.08 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.57 -0.09 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.08 -0.10 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.58 -0.09 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.08 -0.08 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.54 -0.12 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 0.00 46 0 782 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 -0.01 46 0 83 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 -0.02 45 0 216 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 -0.01 46 0 301 0
30DEC26 6.00 P 0.37 0.37 0.37 0.36 -0.02 46 30 223 0
30DEC26 6.25 P 0.46 0.46 0.46 0.45 -0.02 46 1 65 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.54 -0.03 46 0 458 0
30DEC26 6.75 P 0.64 0.65 0.64 0.66 -0.02 46 180 495 +150
30DEC26 7.00 P 0.75 0.75 0.75 0.77 -0.03 46 30 123 +30
30DEC26 7.25 P 0.90 0.90 0.90 0.90 -0.04 46 30 152 +30
30DEC26 7.50 P 1.05 1.09 1.05 1.04 -0.04 46 61 97 +53
30DEC26 7.75 P 0.00 0.00 0.00 1.19 -0.04 47 0 10 0
30DEC26 8.00 P 1.41 1.41 1.41 1.35 -0.04 47 17 60 +17
30DEC26 8.25 P 0.00 0.00 0.00 1.52 -0.04 47 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 -0.05 47 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 -0.05 48 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 -0.05 48 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 -0.06 48 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 -0.06 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.68 -0.06 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 -0.07 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.33 -0.07 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.80 -0.06 53 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.27 -0.07 55 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.75 -0.07 57 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.24 -0.08 59 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.69 -0.10 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.17 -0.10 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.65 -0.11 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.13 -0.10 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.61 -0.11 60 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 -0.02 46 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 -0.02 46 0 211 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 -0.03 46 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 -0.03 46 0 40 0
30MAR27 6.75 P 0.00 0.00 0.00 0.81 -0.04 46 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.94 -0.04 46 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.07 -0.04 46 0 110 0
30MAR27 7.50 P 0.00 0.00 0.00 1.21 -0.05 46 0 112 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 -0.04 46 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 -0.05 46 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 1.69 -0.05 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 -0.05 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.04 -0.05 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.23 -0.06 47 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 -0.06 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.61 -0.06 48 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.82 -0.06 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.03 -0.06 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.45 -0.07 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.89 -0.07 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.35 -0.07 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.82 -0.07 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.29 -0.08 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.75 -0.10 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.22 -0.09 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.70 -0.09 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.18 -0.09 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
29JUN27 5.00 P 0.32 0.32 0.32 0.29 -0.02 45 10 10 +10
29JUN27 5.25 P 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.53 -0.02 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.62 -0.03 46 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.73 -0.02 46 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.84 -0.03 46 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.96 -0.03 46 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.09 -0.04 46 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.23 -0.03 46 0 24 0
29JUN27 7.50 P 1.38 1.38 1.38 1.37 -0.04 46 1 1 +1
29JUN27 7.75 P 0.00 0.00 0.00 1.53 -0.04 47 0 0 0
29JUN27 8.00 P 1.78 1.78 1.78 1.68 -0.04 47 15 15 +15
29JUN27 8.25 P 1.92 1.92 1.92 1.85 -0.04 47 17 17 +17
29JUN27 8.50 P 0.00 0.00 0.00 2.02 -0.05 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.20 -0.04 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.37 -0.06 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.57 -0.05 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.76 - 48 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 2.95 - 48 0 0 -
TOTAL PUT 4,102 48,756 +2,756
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$ 7.31
29JUN26 4.70 C 0.00 0.00 0.00 2.65 +0.05 96 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.55 +0.05 92 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.45 +0.05 88 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.35 +0.05 84 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.10 +0.05 74 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.85 +0.05 66 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 +0.06 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.36 +0.06 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 +0.04 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.59 +0.02 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.38 +0.03 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 279 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 21 0 83 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29JUN26 8.75 C 0.01 0.01 0.01 0.01 0.00 34 5 68 -3
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.35 +0.05 53 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.10 +0.05 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.85 +0.05 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.61 +0.06 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.36 +0.06 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.09 +0.01 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.86 +0.01 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.64 +0.01 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 +0.01 22 0 32 0
30JUL26 8.00 C 0.06 0.06 0.06 0.06 0.00 22 5 43 +5
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 22 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 +0.01 23 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 35 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.38 +0.08 50 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.14 +0.08 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.89 +0.08 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.64 +0.08 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.40 +0.07 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.15 +0.04 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.90 +0.01 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.70 +0.03 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.53 +0.03 23 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 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 2.69 +0.08 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.59 +0.08 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.49 +0.08 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 +0.07 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 +0.07 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 +0.08 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 +0.08 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 +0.07 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 +0.06 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.94 +0.02 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 +0.04 23 0 30 0
29SEP26 7.25 C 0.44 0.44 0.44 0.43 +0.04 22 30 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 +0.03 22 0 730 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 +0.03 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.02 22 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 2.62 +0.10 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.52 +0.09 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.42 +0.09 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.18 +0.08 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.93 +0.07 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.69 +0.06 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.45 +0.04 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 +0.02 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 +0.01 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 +0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 0.00 22 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 +0.01 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 0.00 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 0.00 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 0.00 21 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 21 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 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 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 2.53 +0.08 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.43 +0.08 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.19 +0.08 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.94 +0.06 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.70 +0.04 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.47 +0.02 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.26 +0.02 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 +0.03 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.74 +0.03 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 +0.03 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 +0.02 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 +0.01 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 0.00 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 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 2.44 +0.08 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.20 +0.07 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.96 +0.05 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.73 +0.04 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.52 +0.02 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.32 +0.02 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.14 +0.04 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.95 0.00 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.84 +0.03 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.71 +0.03 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.60 +0.03 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.43 +0.02 23 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
TOTAL CALL 40 8,007 +2
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 4 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 53 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 742 0
29JUN26 7.25 P 0.12 0.12 0.12 0.13 -0.02 20 32 775 0
29JUN26 7.50 P 0.24 0.24 0.24 0.27 -0.03 20 30 242 +30
29JUN26 7.75 P 0.44 0.44 0.44 0.45 -0.04 16 27 87 0
29JUN26 8.00 P 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 -0.02 0 0 30 -100
29JUN26 8.50 P 0.00 0.00 0.00 1.19 -0.06 0 0 0 -10
29JUN26 8.75 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.69 -0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.19 -0.06 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
30JUL26 7.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 0.20 -0.03 20 0 2 0
30JUL26 7.50 P 0.31 0.31 0.31 0.34 -0.04 20 30 32 +30
30JUL26 7.75 P 0.00 0.00 0.00 0.52 -0.02 21 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.72 -0.02 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.95 -0.05 21 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.70 -0.05 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.19 -0.06 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.39 -0.04 21 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.57 -0.04 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.97 -0.03 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.20 -0.05 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.70 -0.05 48 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.19 -0.06 0 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 37 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 22 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 0.00 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 -0.01 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 -0.03 21 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 -0.03 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 0.00 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 -0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 -0.06 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 -0.05 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.70 -0.05 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.19 -0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.04 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 -0.03 20 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.04 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 -0.07 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 -0.06 16 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 -0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.22 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.71 -0.07 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.20 -0.07 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 0.02 +0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 +0.01 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.01 21 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.57 -0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 -0.02 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 -0.03 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.22 -0.05 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.42 -0.05 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 -0.06 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 -0.07 16 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 -0.07 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.23 -0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.71 -0.08 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.20 -0.08 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 0.00 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 0.00 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.53 -0.03 22 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 -0.03 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.80 -0.03 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.96 -0.03 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.11 -0.05 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.30 -0.05 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.48 -0.06 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.68 -0.06 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.89 -0.06 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.10 -0.06 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 -0.07 15 0 0 0
TOTAL PUT 119 9,338 -50
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$ 5.24
29JUN26 3.90 C 0.00 0.00 0.00 1.35 +0.07 95 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.25 +0.07 89 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.16 +0.08 87 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.06 +0.08 81 0 0 -1
29JUN26 4.30 C 0.00 0.00 0.00 0.95 +0.07 70 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.86 +0.08 69 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.76 +0.08 62 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.66 +0.08 56 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 +0.08 50 0 0 -120
29JUN26 4.80 C 0.00 0.00 0.00 0.45 +0.07 40 0 30 -60
29JUN26 4.90 C 0.00 0.00 0.00 0.35 +0.07 33 0 0 -243
29JUN26 5.00 C 0.21 0.21 0.21 0.25 +0.04 27 40 570 -1,190
29JUN26 5.25 C 0.09 0.11 0.07 0.10 +0.01 25 152 1,665 +112
29JUN26 5.50 C 0.04 0.05 0.04 0.04 +0.01 26 279 1,200 +262
29JUN26 5.75 C 0.02 0.02 0.01 0.01 0.00 25 43 2,707 +42
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 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 46 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.35 +0.07 65 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.26 +0.08 65 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.16 +0.08 60 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.06 +0.08 56 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.95 +0.07 48 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.86 +0.08 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.76 +0.08 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.66 +0.08 38 0 0 -30
30JUL26 4.70 C 0.00 0.00 0.00 0.56 +0.08 34 0 0 -30
30JUL26 4.80 C 0.00 0.00 0.00 0.45 +0.06 27 0 21 -110
30JUL26 4.90 C 0.00 0.00 0.00 0.36 +0.05 25 0 142 0
30JUL26 5.00 C 0.00 0.00 0.00 0.29 +0.04 24 0 132 0
30JUL26 5.25 C 0.00 0.00 0.00 0.16 +0.02 24 0 291 0
30JUL26 5.50 C 0.08 0.09 0.08 0.09 +0.02 25 50 242 +50
30JUL26 5.75 C 0.00 0.00 0.00 0.04 0.00 25 0 6,126 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 26 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 31 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 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 1.06 +0.08 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.96 +0.08 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.86 +0.08 37 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.76 +0.07 34 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.66 +0.08 30 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.57 +0.07 28 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.48 +0.04 26 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.42 +0.04 26 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.35 +0.03 25 0 119 0
28AUG26 5.25 C 0.20 0.20 0.20 0.23 +0.02 26 2 192 +2
28AUG26 5.50 C 0.00 0.00 0.00 0.15 +0.02 27 0 95 0
28AUG26 5.75 C 0.00 0.00 0.00 0.09 +0.02 27 0 7,697 0
28AUG26 6.00 C 0.00 0.00 0.00 0.05 0.00 27 0 489 0
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 29 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 40 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 1.37 +0.09 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.27 +0.09 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.17 +0.09 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.07 +0.09 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.97 +0.09 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.87 +0.08 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 +0.08 29 0 36 -34
29SEP26 4.60 C 0.00 0.00 0.00 0.66 +0.05 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 +0.04 25 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 +0.04 25 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 +0.04 26 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 +0.04 26 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 +0.03 27 0 1,023 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 +0.02 26 0 2,555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 +0.02 27 0 880 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 27 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 29 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 27 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 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.37 +0.09 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.27 +0.09 31 0 0 -10
30DEC26 4.10 C 0.00 0.00 0.00 1.17 +0.09 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.07 +0.09 26 0 0 -44
30DEC26 4.30 C 0.00 0.00 0.00 0.97 +0.07 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.87 +0.05 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 +0.04 22 0 5 -3
30DEC26 4.60 C 0.00 0.00 0.00 0.72 +0.03 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 +0.03 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 +0.03 23 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.53 +0.03 23 0 840 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 +0.03 23 0 2,405 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 +0.02 23 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 +0.01 23 0 320 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 +0.01 24 0 722 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 164 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.01 25 0 12 0
30DEC26 6.50 C 0.08 0.08 0.08 0.07 0.00 25 5 230 -5
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 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 0.03 0.03 0.03 0.01 0.00 25 225 225 +225
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 1.37 +0.09 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.27 +0.08 23 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 1.17 +0.06 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.08 +0.05 20 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.00 +0.05 21 0 0 -1
30MAR27 4.40 C 0.00 0.00 0.00 0.93 +0.05 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.86 +0.05 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.79 +0.04 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.72 +0.03 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.67 +0.04 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.61 +0.04 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.56 +0.04 23 0 63 0
30MAR27 5.25 C 0.00 0.00 0.00 0.44 +0.03 23 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.34 +0.03 23 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 +0.02 23 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 +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 24 0 25 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 +0.01 25 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 23 0 0 0
30MAR27 8.00 C 0.05 0.05 0.05 0.01 0.00 22 300 900 +300
29JUN27 4.20 C 0.00 0.00 0.00 1.14 +0.05 21 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.07 +0.05 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.00 +0.05 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.94 +0.06 23 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.87 +0.05 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.81 +0.05 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.76 +0.06 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.70 +0.05 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.65 +0.05 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.53 +0.04 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.43 +0.04 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.35 +0.04 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.28 +0.04 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
TOTAL CALL 1,096 43,477 -888
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 325 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.02 22 0 1,194 0
29JUN26 4.90 P 0.05 0.05 0.05 0.04 -0.03 23 2 1,678 +2
29JUN26 5.00 P 0.08 0.08 0.07 0.07 -0.04 23 36 2,529 +17
29JUN26 5.25 P 0.22 0.22 0.18 0.20 -0.06 25 24 1,183 -7
29JUN26 5.50 P 0.00 0.00 0.00 0.40 -0.06 28 0 1,460 0
29JUN26 5.75 P 0.00 0.00 0.00 0.63 -0.06 33 0 1,086 0
29JUN26 6.00 P 0.00 0.00 0.00 0.85 -0.10 0 0 400 0
29JUN26 6.25 P 0.00 0.00 0.00 1.09 -0.11 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.34 -0.11 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.61 -0.09 45 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.84 -0.11 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.08 -0.12 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.59 -0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.85 -0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.33 -0.12 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.61 -0.09 81 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 0.00 25 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 0.00 24 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.01 23 0 384 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 -0.02 23 0 323 0
30JUL26 4.90 P 0.09 0.09 0.09 0.09 -0.02 23 100 623 +100
30JUL26 5.00 P 0.11 0.11 0.11 0.12 -0.03 23 5 998 0
30JUL26 5.25 P 0.24 0.25 0.24 0.25 -0.05 24 73 527 -62
30JUL26 5.50 P 0.00 0.00 0.00 0.42 -0.06 23 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.63 -0.08 24 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.87 -0.08 27 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.34 -0.11 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.61 -0.09 34 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.84 -0.11 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.09 -0.11 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.59 -0.11 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.85 -0.10 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 -0.01 26 0 60 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 -0.02 25 0 5 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 -0.01 26 0 53 0
28AUG26 4.80 P 0.00 0.00 0.00 0.12 -0.01 27 0 131 0
28AUG26 4.90 P 0.00 0.00 0.00 0.15 -0.03 26 0 74 0
28AUG26 5.00 P 0.18 0.18 0.17 0.19 -0.04 26 4 387 -4
28AUG26 5.25 P 0.00 0.00 0.00 0.33 -0.04 28 0 130 0
28AUG26 5.50 P 0.52 0.54 0.52 0.50 -0.04 29 93 329 +48
28AUG26 5.75 P 0.00 0.00 0.00 0.69 -0.05 29 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 0.90 -0.07 29 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.15 -0.06 34 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.38 -0.08 35 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.62 -0.10 36 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.87 -0.09 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.11 -0.10 36 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.36 -0.09 40 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.61 -0.09 43 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.85 -0.10 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 0.00 26 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 27 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 26 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.02 26 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.01 27 0 174 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.02 27 0 3,881 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.02 27 0 416 0
29SEP26 4.90 P 0.22 0.22 0.22 0.20 -0.02 27 5 223 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 2,361 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 -0.03 28 0 950 0
29SEP26 5.50 P 0.00 0.00 0.00 0.54 -0.04 29 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.73 -0.04 30 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 0.94 -0.05 31 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.16 -0.06 32 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.41 -0.06 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 -0.06 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.92 -0.06 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 -0.06 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.43 -0.06 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 -0.06 59 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.93 -0.07 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.18 -0.08 63 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 300 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 -0.01 24 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 25 0 81 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 -0.02 24 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 -0.02 24 0 113 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 92 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.02 24 0 232 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.03 24 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.03 25 0 148 0
30DEC26 4.90 P 0.28 0.28 0.28 0.25 -0.03 25 5 856 +5
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.04 25 0 2,340 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 -0.04 25 0 1,566 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 -0.04 25 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.76 -0.05 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.96 -0.06 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.18 -0.06 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 -0.06 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.66 -0.06 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 -0.06 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.17 -0.06 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.43 -0.06 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.69 -0.06 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.94 -0.07 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.18 -0.08 50 0 0 0
30MAR27 3.90 P 0.04 0.04 0.04 0.04 -0.01 24 10 20 +10
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 25 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 -0.01 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 -0.01 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 -0.01 24 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 -0.01 24 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 -0.02 24 0 36 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 -0.01 24 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 -0.02 24 0 15 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 -0.02 24 0 40 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 -0.02 24 0 110 0
30MAR27 5.00 P 0.00 0.00 0.00 0.34 -0.03 24 0 107 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 -0.04 24 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 -0.03 25 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 0.80 -0.04 25 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.99 -0.05 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.21 -0.05 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.43 -0.06 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.67 -0.06 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.92 -0.06 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.17 -0.06 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.43 -0.06 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.69 -0.06 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.94 -0.07 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 0.00 25 0 11 0
29JUN27 4.30 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.28 -0.01 25 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN27 4.90 P 0.41 0.41 0.41 0.37 0.00 25 5 5 +5
29JUN27 5.00 P 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.70 -0.01 26 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.86 -0.03 26 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.05 -0.03 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.25 -0.04 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.47 -0.04 28 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.69 -0.05 28 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.93 -0.05 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.18 -0.05 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.43 -0.06 34 0 0 0
TOTAL PUT 362 33,827 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 25.88
29JUN26 15.00 C 0.00 0.00 0.00 10.95 -0.18 96 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.46 -0.17 94 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.97 -0.16 92 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.46 -0.17 83 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.96 -0.17 78 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.47 -0.17 76 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.98 -0.16 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.48 -0.17 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.03 -0.12 71 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.48 -0.18 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.00 -0.12 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.03 -0.04 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.00 -0.15 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.20 -0.05 45 0 246 0
29JUN26 24.00 C 2.33 2.33 2.33 2.33 -0.04 40 15 266 -15
29JUN26 25.00 C 1.87 1.87 1.87 1.68 -0.11 41 13 235 0
29JUN26 26.00 C 1.29 1.39 1.11 1.11 -0.10 39 300 507 +165
29JUN26 27.00 C 0.84 0.89 0.73 0.71 -0.07 39 77 454 +3
29JUN26 28.00 C 0.44 0.60 0.44 0.42 -0.05 39 28 624 +17
29JUN26 29.00 C 0.40 0.40 0.40 0.24 -0.03 39 50 1,291 0
29JUN26 30.00 C 0.23 0.23 0.23 0.13 -0.02 39 39 271 -24
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 2,309 0
29JUN26 32.00 C 0.13 0.13 0.13 0.04 0.00 40 50 634 +27
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 40 0 449 0
29JUN26 34.00 C 0.07 0.07 0.07 0.01 0.00 41 20 188 +20
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 8.55 -0.17 58 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.06 -0.08 56 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.53 -0.14 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.09 -0.06 51 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.56 -0.16 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.13 -0.13 47 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.20 -0.10 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.26 -0.13 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.46 -0.12 39 0 16 0
30JUL26 24.00 C 0.00 0.00 0.00 2.83 +0.04 41 0 26 0
30JUL26 25.00 C 0.00 0.00 0.00 2.20 -0.09 40 0 56 0
30JUL26 26.00 C 0.00 0.00 0.00 1.67 -0.08 40 0 271 0
30JUL26 27.00 C 0.00 0.00 0.00 1.25 -0.05 40 0 252 0
30JUL26 28.00 C 1.03 1.03 1.03 0.91 -0.04 40 2 126 +2
30JUL26 29.00 C 0.00 0.00 0.00 0.65 -0.03 40 0 79 0
30JUL26 30.00 C 0.00 0.00 0.00 0.45 -0.02 39 0 171 0
30JUL26 31.00 C 0.43 0.43 0.43 0.31 -0.01 39 3 149 +3
30JUL26 32.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 39 0
30JUL26 33.00 C 0.00 0.00 0.00 0.14 0.00 39 0 31 0
30JUL26 34.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 26 0
30JUL26 35.00 C 0.17 0.17 0.17 0.06 0.00 39 6 29 +6
30JUL26 36.00 C 0.00 0.00 0.00 0.04 0.00 40 0 11 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 0.00 41 0 20 0
28AUG26 18.00 C 0.00 0.00 0.00 8.21 -0.15 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.73 -0.15 52 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.26 -0.14 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.79 -0.15 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.34 -0.04 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.43 -0.05 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.51 -0.15 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.77 -0.11 39 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 3.17 +0.01 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.57 -0.09 40 0 75 0
28AUG26 26.00 C 0.00 0.00 0.00 2.07 -0.06 40 0 37 0
28AUG26 27.00 C 0.00 0.00 0.00 1.65 -0.05 40 0 48 0
28AUG26 28.00 C 0.00 0.00 0.00 1.29 -0.03 40 0 44 0
28AUG26 29.00 C 0.00 0.00 0.00 1.00 -0.02 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.76 -0.02 40 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.57 -0.01 40 0 30 0
28AUG26 32.00 C 0.00 0.00 0.00 0.43 0.00 40 0 35 0
28AUG26 33.00 C 0.00 0.00 0.00 0.32 0.00 40 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.12 0.00 39 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.09 0.00 40 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 8.71 -0.08 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.33 -0.03 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.78 -0.10 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.40 -0.01 47 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.88 -0.08 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.52 +0.02 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.65 -0.02 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.76 -0.18 39 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.06 -0.11 39 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.49 +0.02 40 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.91 -0.04 40 0 416 0
29SEP26 26.00 C 2.58 2.58 2.58 2.41 -0.08 40 15 202 +15
29SEP26 27.00 C 0.00 0.00 0.00 1.99 -0.07 40 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 1.64 -0.05 40 0 416 0
29SEP26 29.00 C 0.00 0.00 0.00 1.32 -0.05 40 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 1.06 -0.04 40 0 80 0
29SEP26 31.00 C 0.00 0.00 0.00 0.85 -0.02 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.67 -0.02 39 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 -0.01 39 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 -0.01 39 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 -0.01 39 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 0.00 39 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 0.00 39 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 0.00 40 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 0.00 40 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 8.85 -0.21 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.49 -0.12 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.02 -0.16 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.66 +0.01 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.15 -0.12 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.76 -0.09 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.02 -0.06 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.30 -0.17 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.71 -0.11 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.12 -0.04 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.59 -0.06 38 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.14 -0.08 39 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 2.73 -0.06 39 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.38 -0.04 39 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.05 -0.03 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.75 -0.03 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.49 -0.02 39 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.27 -0.01 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.08 0.00 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.91 -0.01 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 0.00 39 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.65 0.00 39 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.54 0.00 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 0.00 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.38 0.00 39 0 58 0
30MAR27 17.50 C 0.00 0.00 0.00 9.15 -0.04 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.73 -0.02 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.34 -0.09 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.02 +0.01 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.58 -0.01 42 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.18 -0.07 41 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.48 -0.05 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.81 -0.19 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.28 -0.03 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.67 -0.05 40 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.08 -0.16 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.74 -0.09 40 0 48 0
30MAR27 27.00 C 0.00 0.00 0.00 3.32 -0.08 40 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 2.95 -0.06 40 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.60 -0.07 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.30 -0.06 39 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.03 -0.05 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.79 -0.04 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.58 -0.04 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.38 -0.03 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.22 -0.03 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.06 -0.04 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.94 -0.02 39 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 9.08 -0.06 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.70 -0.04 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.33 -0.08 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.97 -0.05 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.61 -0.06 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.96 -0.11 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.34 -0.10 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.77 -0.05 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.24 -0.02 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.75 -0.06 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.30 +0.06 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.90 -0.07 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.52 -0.06 40 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.19 -0.05 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.86 -0.05 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.59 -0.05 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.33 -0.05 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.10 -0.03 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.90 -0.03 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.69 - 39 0 0 -
TOTAL CALL 618 14,148 +219
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 40 0 243 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 308 0
29JUN26 23.00 P 0.17 0.22 0.17 0.19 +0.02 39 46 573 +15
29JUN26 24.00 P 0.37 0.39 0.36 0.39 +0.05 39 22 639 +21
29JUN26 25.00 P 0.71 0.71 0.71 0.70 +0.07 39 40 645 -11
29JUN26 26.00 P 1.20 1.20 0.94 1.14 +0.09 38 12 753 +11
29JUN26 27.00 P 1.80 1.80 1.41 1.76 +0.14 39 70 369 +25
29JUN26 28.00 P 2.60 2.60 2.09 2.49 +0.05 39 25 387 +25
29JUN26 29.00 P 3.35 3.35 3.35 3.21 +0.04 32 50 3,262 -1
29JUN26 30.00 P 0.00 0.00 0.00 4.21 +0.15 39 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 5.16 +0.09 40 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.14 +0.13 42 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.12 +0.11 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.12 +0.16 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.12 +0.16 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.12 +0.16 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.12 +0.16 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.12 +0.16 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.12 +0.16 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.12 +0.16 0 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 15.12 +0.16 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 0.00 39 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 104 0
30JUL26 22.00 P 0.00 0.00 0.00 0.29 +0.03 39 0 53 0
30JUL26 23.00 P 0.00 0.00 0.00 0.50 +0.05 39 0 287 0
30JUL26 24.00 P 0.00 0.00 0.00 0.79 +0.09 39 0 180 0
30JUL26 25.00 P 0.96 1.15 0.96 1.15 +0.09 39 2 112 +1
30JUL26 26.00 P 1.44 1.48 1.44 1.61 +0.11 38 2 277 -1
30JUL26 27.00 P 0.00 0.00 0.00 2.21 +0.11 38 0 218 0
30JUL26 28.00 P 3.00 3.00 2.63 2.82 +0.08 37 25 225 +25
30JUL26 29.00 P 3.80 3.80 3.80 3.54 +0.12 36 10 133 +10
30JUL26 30.00 P 4.60 4.60 4.60 4.33 +0.14 34 10 38 +10
30JUL26 31.00 P 0.00 0.00 0.00 5.33 +0.05 39 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 6.25 +0.08 40 0 76 0
30JUL26 33.00 P 0.00 0.00 0.00 7.17 +0.09 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.17 +0.14 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.13 +0.17 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.12 +0.16 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.12 +0.10 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.14 +0.02 40 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 34 0
28AUG26 21.00 P 0.00 0.00 0.00 0.32 +0.04 40 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.51 +0.05 40 0 23 0
28AUG26 23.00 P 0.00 0.00 0.00 0.75 +0.06 39 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 1.07 +0.09 39 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.46 +0.09 38 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 1.96 +0.12 38 0 68 0
28AUG26 27.00 P 0.00 0.00 0.00 2.54 +0.13 39 0 45 0
28AUG26 28.00 P 0.00 0.00 0.00 3.31 +0.26 41 0 37 0
28AUG26 29.00 P 0.00 0.00 0.00 3.93 +0.14 39 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 4.71 +0.02 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.54 +0.08 39 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.44 +0.06 41 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.29 +0.03 39 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.17 +0.02 36 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.17 +0.09 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.12 +0.09 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.13 +0.11 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.02 39 0 124 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 +0.03 39 0 80 0
29SEP26 21.00 P 0.50 0.50 0.50 0.49 +0.04 39 2 61 +2
29SEP26 22.00 P 0.70 0.70 0.70 0.73 +0.05 40 2 73 +2
29SEP26 23.00 P 0.90 0.90 0.90 1.01 +0.06 39 1 84 +1
29SEP26 24.00 P 0.00 0.00 0.00 1.35 +0.08 39 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.78 +0.12 39 0 559 0
29SEP26 26.00 P 2.18 2.30 2.18 2.27 +0.10 39 80 267 +39
29SEP26 27.00 P 0.00 0.00 0.00 2.84 +0.10 39 0 193 0
29SEP26 28.00 P 0.00 0.00 0.00 3.52 +0.14 39 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 4.20 +0.06 39 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 4.99 +0.10 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.80 +0.10 40 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.67 +0.05 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.54 +0.11 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.44 +0.11 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.39 +0.14 44 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.25 +0.04 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.15 +0.05 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.15 +0.08 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.12 +0.11 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.12 +0.07 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.12 +0.16 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 +0.02 39 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 +0.04 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 +0.04 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.51 +0.04 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 +0.05 39 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.73 +0.05 39 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.98 +0.06 39 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.27 +0.05 38 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.62 +0.07 38 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 2.09 +0.13 39 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.54 +0.11 38 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.09 +0.15 38 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 3.63 +0.11 38 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.28 +0.12 38 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 4.99 +0.14 39 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.73 +0.10 39 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.51 +0.11 39 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.30 +0.10 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.12 +0.14 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.97 +0.15 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.90 +0.21 42 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 10.77 +0.21 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.66 +0.12 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.59 +0.08 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.56 +0.15 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.50 +0.01 39 0 24 0
30MAR27 18.00 P 0.00 0.00 0.00 0.59 +0.01 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.71 +0.04 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.81 +0.04 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.91 +0.04 38 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.04 +0.04 38 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.34 +0.05 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.67 +0.04 38 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.08 +0.06 38 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.51 +0.07 38 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 3.00 +0.07 38 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.53 +0.09 37 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 4.09 +0.08 37 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.73 +0.10 37 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 5.43 +0.13 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.15 +0.13 38 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.93 +0.09 39 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.71 +0.12 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.52 +0.12 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.36 +0.10 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.19 +0.12 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.05 +0.13 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.98 +0.27 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.81 +0.01 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.96 +0.05 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.08 +0.04 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.21 +0.03 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.36 +0.07 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.68 +0.06 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.05 +0.05 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.46 +0.06 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.92 +0.07 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.42 +0.09 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.95 +0.09 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.52 +0.09 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.15 +0.09 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.83 +0.12 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.54 +0.13 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.28 +0.13 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.04 +0.08 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.82 +0.06 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.67 +0.12 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.49 - 39 0 0 -
TOTAL PUT 399 15,243 +174
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 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.64 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.54 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.44 -0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.34 -0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 159 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 154 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 149 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 145 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 140 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 136 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 132 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 127 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.45 0.00 123 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.35 0.00 120 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.25 0.00 116 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.15 0.00 112 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.05 0.00 108 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.95 0.00 105 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.85 0.00 101 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.75 0.00 98 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.65 0.00 95 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 0.00 91 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.30 0.00 83 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.05 0.00 76 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 0.00 68 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.55 0.00 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.30 0.00 51 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 0.00 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.06 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.82 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.60 -0.01 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.40 -0.02 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.32 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 0.00 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 0.00 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 -0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 -0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 -0.01 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.40 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.19 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.99 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.52 -0.01 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 0.31 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 -0.01 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 0.04 -0.01 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.37 0.00 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 0.00 22 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 22 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 1.33 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.15 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.99 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.84 -0.01 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 0.59 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 -0.01 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 0.01 -0.01 20 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 2.47 -0.01 21 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 1.64 -0.01 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 1.13 -0.01 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 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
TOTAL CALL 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 0.00 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.01 21 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 0.15 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 -0.01 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 0.56 -0.01 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 1.08 -0.01 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 25 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 0.13 -0.01 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 0.00 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 0.26 -0.01 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 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.54 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.79 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.93 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.26 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.64 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.05 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.64
29JUN26 1.80 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.54 +0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.35 +0.05 32 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.26 +0.04 31 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.19 +0.05 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
29JUN26 2.70 C 0.07 0.07 0.07 0.08 +0.03 35 97 157 +97
29JUN26 2.80 C 0.05 0.05 0.05 0.05 +0.02 36 1 139 0
29JUN26 2.90 C 0.04 0.04 0.03 0.03 +0.01 37 2 65 +2
29JUN26 3.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 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 0.01 0.01 0.01 0.01 0.00 69 2 109 -2
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30JUL26 1.80 C 0.00 0.00 0.00 0.85 +0.05 45 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.80 +0.05 42 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.75 +0.04 38 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.70 +0.04 35 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.65 +0.04 32 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.55 +0.04 26 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.46 +0.04 32 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.38 +0.04 35 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.31 +0.05 38 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30JUL26 2.90 C 0.08 0.08 0.08 0.07 +0.02 37 115 222 +115
30JUL26 3.00 C 0.05 0.05 0.05 0.05 +0.01 37 132 147 +132
30JUL26 3.10 C 0.00 0.00 0.00 0.03 0.00 36 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.02 0.00 36 0 51 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.76 +0.05 40 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.71 +0.04 37 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.66 +0.04 34 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.58 +0.05 40 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.48 +0.04 34 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.41 +0.05 37 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.34 +0.05 37 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.27 +0.04 36 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.13 +0.02 36 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.05 +0.01 35 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 +0.01 36 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.86 +0.04 35 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.82 +0.05 41 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.77 +0.05 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.72 +0.04 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.68 +0.05 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.59 +0.04 36 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.51 +0.04 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.43 +0.04 35 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.37 +0.04 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.31 +0.05 37 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.25 +0.04 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.21 +0.04 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 91 0
29SEP26 3.10 C 0.00 0.00 0.00 0.09 +0.02 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 +0.01 37 0 147 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 +0.01 35 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 1.80 C 0.00 0.00 0.00 0.89 +0.05 37 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.85 +0.05 38 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.80 +0.04 36 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.76 +0.05 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.72 +0.05 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.64 +0.04 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.51 +0.05 38 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.44 +0.03 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.39 +0.04 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 +0.04 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.29 +0.03 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 +0.03 37 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 +0.03 38 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 +0.03 37 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 +0.01 38 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 +0.01 37 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 1.80 C 0.00 0.00 0.00 0.92 +0.04 37 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.88 +0.04 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.84 +0.04 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.81 +0.05 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.77 +0.05 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.70 +0.05 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.63 +0.03 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.57 +0.03 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.51 +0.03 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.46 +0.03 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.41 +0.03 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.36 +0.02 37 0 1 0
30MAR27 2.80 C 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 +0.02 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 0.00 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 0.00 37 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.96 +0.03 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.92 +0.03 38 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.88 +0.03 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.84 +0.03 37 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.81 +0.03 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.74 +0.03 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.68 +0.03 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.62 +0.03 38 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.56 +0.02 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.52 +0.03 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.47 +0.03 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.43 +0.03 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.39 +0.03 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.35 +0.03 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.32 +0.03 38 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.29 +0.03 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.27 +0.03 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.24 +0.03 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 - 39 0 0 -
TOTAL CALL 349 2,731 +344
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 73 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 104 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.02 34 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.13 -0.03 33 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.21 -0.03 38 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.29 -0.04 39 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.38 -0.04 42 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.47 -0.05 42 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.57 -0.05 48 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.67 -0.05 54 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.77 -0.05 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.87 -0.05 65 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.97 -0.05 70 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.07 -0.05 75 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.17 -0.05 79 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.27 -0.05 83 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.37 -0.05 87 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.47 -0.05 92 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.57 -0.05 96 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.67 -0.05 100 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.77 -0.05 103 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.87 -0.05 107 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.97 -0.05 111 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.07 -0.05 114 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.17 -0.05 117 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.27 -0.05 120 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.37 -0.05 123 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.62 -0.05 131 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 38 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.04 -0.03 31 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 89 0
30JUL26 2.60 P 0.00 0.00 0.00 0.12 -0.03 34 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.25 -0.02 37 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.32 -0.03 37 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.40 -0.04 37 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.49 -0.04 39 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.58 -0.04 40 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.67 -0.05 39 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.77 -0.05 43 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.87 -0.05 47 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.97 -0.05 50 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.07 -0.05 54 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.17 -0.05 57 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.27 -0.05 60 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.37 -0.05 63 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.47 -0.05 66 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.04 -0.02 32 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.11 -0.02 35 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.15 -0.04 34 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.27 -0.03 35 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.42 -0.04 36 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.59 -0.04 37 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.68 -0.04 38 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.77 -0.05 37 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.87 -0.05 40 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.97 -0.05 43 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.07 -0.05 46 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.17 -0.05 48 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.27 -0.05 51 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 2.20 P 0.04 0.04 0.04 0.05 0.00 36 3 6 +3
29SEP26 2.30 P 0.00 0.00 0.00 0.08 -0.01 37 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 -0.02 35 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 -0.01 37 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 -0.02 36 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 -0.03 35 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.30 -0.03 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.38 -0.03 38 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.45 -0.04 37 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.53 -0.04 38 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.61 -0.04 38 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.70 -0.04 39 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.79 -0.04 39 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.88 -0.04 39 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 0.97 -0.05 38 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.07 -0.05 40 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.17 -0.05 43 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.27 -0.05 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.37 -0.05 47 0 7 0
29SEP26 4.10 P 0.00 0.00 0.00 1.47 -0.05 50 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.57 -0.05 52 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.67 -0.05 54 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.77 -0.05 56 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.87 -0.05 58 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.97 -0.05 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.07 -0.05 62 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.17 -0.05 63 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.27 -0.05 65 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.37 -0.05 67 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.62 -0.05 71 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.21 -0.01 37 0 9 0
30DEC26 2.60 P 0.00 0.00 0.00 0.26 -0.01 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.37 -0.03 37 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.44 -0.03 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.51 -0.02 37 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.59 0.00 38 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.67 -0.02 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.75 -0.04 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.83 -0.02 39 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 0.92 -0.02 40 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.00 -0.05 38 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.09 -0.05 38 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.18 -0.05 38 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.28 -0.04 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.37 -0.05 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.47 -0.05 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.57 -0.05 42 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.67 -0.05 44 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.77 -0.05 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.87 -0.05 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.97 -0.05 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.07 -0.05 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.17 -0.05 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.27 -0.05 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.37 -0.05 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.62 -0.05 57 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.17 -0.02 37 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.21 -0.02 36 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.26 -0.02 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.32 -0.01 38 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.37 -0.02 37 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.43 -0.02 38 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.49 -0.03 37 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.56 -0.03 38 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.64 -0.03 39 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.71 -0.02 38 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.79 -0.03 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.87 -0.02 39 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.95 -0.02 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.04 -0.02 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.13 -0.04 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.21 -0.04 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.30 -0.04 39 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.39 -0.03 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.49 -0.04 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.58 -0.05 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.67 -0.05 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.77 -0.05 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.87 -0.05 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.97 -0.05 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.07 -0.05 44 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.41 -0.02 37 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.47 -0.03 37 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.54 -0.02 38 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.61 -0.02 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.67 -0.02 38 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.75 -0.02 38 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.83 -0.01 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.91 -0.01 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.99 - 39 0 0 -
TOTAL PUT 3 3,064 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 18.91
29JUN26 10.50 C 0.00 0.00 0.00 8.42 +0.09 104 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.92 +0.09 95 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.42 +0.09 86 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 6.92 +0.09 77 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.42 +0.09 67 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.92 +0.09 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 5.42 +0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.92 +0.09 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.42 +0.09 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.92 +0.08 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.42 +0.08 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.93 +0.08 40 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 2.52 +0.15 52 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 2.04 +0.18 46 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 1.56 +0.10 40 0 271 0
29JUN26 18.00 C 1.17 1.17 1.17 1.16 +0.05 38 1 1,461 +1
29JUN26 18.50 C 0.00 0.00 0.00 0.85 +0.03 38 0 237 0
29JUN26 19.00 C 0.58 0.81 0.58 0.61 +0.01 39 37 203 -14
29JUN26 19.50 C 0.62 0.62 0.45 0.44 +0.01 40 16 1,893 -1
29JUN26 20.00 C 0.38 0.44 0.33 0.30 +0.01 40 37 1,066 +3
29JUN26 21.00 C 0.22 0.24 0.16 0.12 -0.01 39 121 370 +29
29JUN26 22.00 C 0.13 0.13 0.11 0.05 0.00 39 22 398 +13
29JUN26 23.00 C 0.08 0.08 0.05 0.02 0.00 40 43 318 -31
29JUN26 24.00 C 0.03 0.03 0.03 0.01 0.00 42 1 368 0
29JUN26 25.00 C 0.03 0.03 0.02 0.01 0.00 47 13 906 -5
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 624 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 4.42 +0.08 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.94 +0.10 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.43 +0.07 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.96 +0.06 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.52 +0.06 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.12 +0.05 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.76 +0.03 40 0 0 0
30JUL26 18.00 C 1.49 1.53 1.43 1.45 +0.06 40 5 6 -2
30JUL26 18.50 C 0.00 0.00 0.00 1.18 +0.05 39 0 8 0
30JUL26 19.00 C 0.99 1.01 0.96 0.96 +0.01 40 37 34 +29
30JUL26 19.50 C 0.00 0.00 0.00 0.81 +0.03 41 0 32 0
30JUL26 20.00 C 0.00 0.00 0.00 0.65 +0.02 41 0 85 0
30JUL26 21.00 C 0.53 0.53 0.53 0.40 +0.01 40 4 58 +4
30JUL26 22.00 C 0.31 0.31 0.31 0.24 0.00 40 1 53 0
30JUL26 23.00 C 0.24 0.26 0.24 0.14 0.00 40 12 137 0
30JUL26 24.00 C 0.17 0.17 0.14 0.08 0.00 40 21 169 +3
30JUL26 25.00 C 0.00 0.00 0.00 0.05 0.00 41 0 116 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 0.00 42 0 143 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 43 0 58 0
30JUL26 28.00 C 0.05 0.05 0.05 0.01 0.00 42 1 119 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 201 0
30JUL26 30.00 C 0.03 0.03 0.03 0.01 0.00 48 1 38 0
30JUL26 31.00 C 0.02 0.02 0.02 0.01 0.00 51 1 76 -1
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 28 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 87 0
28AUG26 14.50 C 0.00 0.00 0.00 4.51 +0.16 53 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.94 +0.07 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.55 +0.19 45 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.06 +0.13 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.67 +0.03 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.33 +0.04 41 0 0 0
28AUG26 17.50 C 2.19 2.19 1.98 1.98 +0.05 40 16 16 +16
28AUG26 18.00 C 1.77 1.77 1.72 1.74 +0.07 41 25 64 +25
28AUG26 18.50 C 1.68 1.68 1.55 1.50 +0.04 41 16 47 +8
28AUG26 19.00 C 1.31 1.31 1.31 1.29 +0.04 41 1 7 0
28AUG26 19.50 C 1.24 1.24 1.24 1.11 +0.03 41 2 5 +2
28AUG26 20.00 C 0.00 0.00 0.00 0.95 +0.01 42 0 44 0
28AUG26 21.00 C 0.74 0.74 0.74 0.67 0.00 41 1 23 +1
28AUG26 22.00 C 0.00 0.00 0.00 0.46 0.00 41 0 180 0
28AUG26 23.00 C 0.00 0.00 0.00 0.31 -0.01 41 0 43 0
28AUG26 24.00 C 0.38 0.38 0.38 0.21 0.00 41 30 45 +30
28AUG26 25.00 C 0.00 0.00 0.00 0.14 0.00 41 0 7 0
28AUG26 26.00 C 0.00 0.00 0.00 0.09 0.00 41 0 6 0
28AUG26 27.00 C 0.00 0.00 0.00 0.06 0.00 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 43 0 42 0
28AUG26 30.00 C 0.07 0.07 0.07 0.02 0.00 43 1 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 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 8.46 +0.13 80 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.97 +0.14 76 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.47 +0.14 70 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.98 +0.15 66 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.46 +0.13 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.98 +0.15 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.47 +0.13 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.97 +0.12 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.51 +0.13 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.05 +0.18 43 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 3.66 +0.22 44 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.26 +0.10 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.87 +0.05 41 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.56 +0.09 41 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 2.25 +0.05 40 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 2.01 +0.09 41 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 1.77 +0.06 41 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 1.56 +0.05 41 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 1.38 +0.05 41 0 201 0
29SEP26 20.00 C 0.00 0.00 0.00 1.22 +0.04 42 0 187 0
29SEP26 21.00 C 0.94 0.94 0.94 0.91 +0.01 41 15 208 +15
29SEP26 22.00 C 0.76 0.77 0.76 0.68 +0.01 41 43 127 +33
29SEP26 23.00 C 0.00 0.00 0.00 0.50 +0.01 41 0 185 0
29SEP26 24.00 C 0.47 0.47 0.47 0.36 0.00 41 15 497 0
29SEP26 25.00 C 0.43 0.43 0.43 0.26 0.00 41 15 137 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 0.00 41 0 128 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 0.00 41 0 43 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 0.00 41 0 132 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 0.00 42 0 171 0
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 0.00 41 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 41 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29SEP26 34.00 C 0.07 0.07 0.06 0.01 0.00 41 61 96 +15
30DEC26 10.50 C 0.00 0.00 0.00 8.47 +0.14 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.97 +0.14 57 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.47 +0.14 53 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 6.98 +0.15 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.48 +0.13 46 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.03 +0.20 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.60 +0.22 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.21 +0.20 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.84 +0.20 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.47 +0.17 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.12 +0.20 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.81 +0.22 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.50 +0.21 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.18 +0.15 42 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 2.86 +0.09 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 2.67 +0.14 42 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 2.41 +0.08 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.19 +0.05 41 0 33 0
30DEC26 19.50 C 0.00 0.00 0.00 2.01 +0.05 41 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 1.84 +0.05 42 0 317 0
30DEC26 21.00 C 0.00 0.00 0.00 1.50 +0.02 41 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 1.23 +0.02 41 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.00 +0.01 41 0 80 0
30DEC26 24.00 C 0.00 0.00 0.00 0.81 +0.01 41 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 +0.01 41 0 82 0
30DEC26 26.00 C 0.73 0.73 0.73 0.53 +0.01 41 1 36 +1
30DEC26 27.00 C 0.00 0.00 0.00 0.42 +0.01 41 0 24 0
30DEC26 28.00 C 0.00 0.00 0.00 0.34 +0.01 41 0 17 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 10 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 0.00 41 0 27 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 +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 0.00 0.00 0.00 0.09 0.00 41 0 30 0
30MAR27 10.50 C 8.75 8.75 8.75 8.48 +0.15 51 2 12 +2
30MAR27 11.00 C 0.00 0.00 0.00 8.01 +0.17 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.58 +0.21 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.15 +0.21 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.73 +0.19 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.27 +0.13 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.89 +0.13 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.57 +0.19 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.21 +0.18 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.87 +0.17 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.57 +0.20 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.26 +0.21 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.95 +0.18 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.70 +0.18 43 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.40 +0.14 42 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.16 +0.14 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 2.95 +0.11 42 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 2.72 +0.08 42 0 118 0
30MAR27 19.50 C 0.00 0.00 0.00 2.53 +0.07 42 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.35 +0.07 42 0 210 0
30MAR27 21.00 C 0.00 0.00 0.00 2.02 +0.05 42 0 109 0
30MAR27 22.00 C 0.00 0.00 0.00 1.73 +0.04 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.46 +0.04 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 1.25 +0.03 41 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.05 +0.02 41 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 0.90 +0.03 41 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.76 +0.02 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.65 +0.02 41 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.46 +0.01 41 0 22 0
30MAR27 31.00 C 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 13 0
29JUN27 14.50 C 0.00 0.00 0.00 5.54 +0.22 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.21 +0.21 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.90 +0.18 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.60 +0.20 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.32 +0.19 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.03 +0.15 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.74 +0.10 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.54 +0.13 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.32 +0.07 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.10 +0.06 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.91 +0.08 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.74 +0.08 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.40 +0.06 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.13 +0.06 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.90 +0.06 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.68 +0.05 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.44 -0.01 41 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 1.31 +0.05 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.14 +0.02 42 0 0 0
TOTAL CALL 618 19,921 +176
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 527 0
29JUN26 14.50 P 0.03 0.03 0.03 0.01 -0.01 40 5 355 0
29JUN26 15.00 P 0.03 0.04 0.03 0.03 0.00 42 18 491 +16
29JUN26 15.50 P 0.05 0.05 0.05 0.05 -0.01 40 2 358 +2
29JUN26 16.00 P 0.08 0.08 0.08 0.09 -0.01 40 16 3,286 -1
29JUN26 16.50 P 0.12 0.12 0.12 0.15 -0.03 39 1 475 +1
29JUN26 17.00 P 0.20 0.25 0.20 0.25 -0.04 39 13 544 -5
29JUN26 17.50 P 0.33 0.38 0.33 0.39 -0.05 38 22 310 0
29JUN26 18.00 P 0.47 0.58 0.47 0.57 -0.09 38 34 290 +22
29JUN26 18.50 P 0.77 0.83 0.68 0.83 -0.09 39 50 251 +42
29JUN26 19.00 P 0.97 1.14 0.96 1.13 -0.10 39 84 1,108 -17
29JUN26 19.50 P 1.35 1.48 1.30 1.49 -0.09 41 18 334 +12
29JUN26 20.00 P 1.68 1.68 1.68 1.83 -0.14 39 20 929 -20
29JUN26 21.00 P 2.47 2.70 2.47 2.72 -0.13 42 2 316 +1
29JUN26 22.00 P 0.00 0.00 0.00 3.72 -0.01 52 0 383 0
29JUN26 23.00 P 4.63 4.65 4.63 4.64 +0.07 51 27 271 +4
29JUN26 24.00 P 5.54 5.54 5.54 5.74 +0.08 72 1 154 -1
29JUN26 25.00 P 6.51 6.51 6.51 6.63 -0.02 64 1 152 -1
29JUN26 26.00 P 0.00 0.00 0.00 7.65 -0.21 75 0 130 0
29JUN26 27.00 P 0.00 0.00 0.00 8.63 -0.08 77 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 9.61 -0.07 78 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 10.60 -0.08 81 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.58 -0.07 77 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.58 -0.11 82 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.54 -0.16 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.57 -0.13 83 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.57 -0.09 87 0 0 0
30JUL26 14.50 P 0.10 0.10 0.10 0.08 -0.01 40 2 2 +2
30JUL26 15.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 10 0
30JUL26 15.50 P 0.18 0.18 0.18 0.20 -0.02 40 16 33 +16
30JUL26 16.00 P 0.00 0.00 0.00 0.28 -0.04 40 0 350 0
30JUL26 16.50 P 0.48 0.48 0.39 0.40 -0.04 40 3 81 +3
30JUL26 17.00 P 0.00 0.00 0.00 0.54 -0.05 39 0 91 0
30JUL26 17.50 P 0.00 0.00 0.00 0.72 -0.07 39 0 39 0
30JUL26 18.00 P 0.82 0.95 0.82 0.92 -0.10 39 45 106 +21
30JUL26 18.50 P 1.12 1.12 1.04 1.19 -0.10 39 23 60 +14
30JUL26 19.00 P 1.38 1.38 1.38 1.49 -0.09 40 3 85 +3
30JUL26 19.50 P 1.72 1.72 1.72 1.82 -0.10 40 1 36 0
30JUL26 20.00 P 1.97 1.97 1.97 2.17 -0.10 41 1 49 -1
30JUL26 21.00 P 0.00 0.00 0.00 2.91 -0.01 40 0 110 0
30JUL26 22.00 P 0.00 0.00 0.00 3.84 -0.11 44 0 61 0
30JUL26 23.00 P 0.00 0.00 0.00 4.71 -0.11 43 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 5.74 -0.01 51 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 6.63 -0.24 47 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 7.65 -0.21 54 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 8.63 -0.08 56 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 9.61 -0.09 57 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 10.60 -0.10 59 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.59 -0.11 60 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.59 -0.12 64 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.58 -0.13 64 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.60 -0.10 73 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.60 -0.10 77 0 0 0
28AUG26 14.50 P 0.20 0.20 0.20 0.19 -0.02 41 1 1 +1
28AUG26 15.00 P 0.24 0.24 0.24 0.26 -0.03 41 1 2 +1
28AUG26 15.50 P 0.00 0.00 0.00 0.36 -0.04 41 0 2 0
28AUG26 16.00 P 0.47 0.48 0.47 0.48 -0.03 41 18 34 +17
28AUG26 16.50 P 0.54 0.54 0.54 0.61 -0.05 40 12 84 +12
28AUG26 17.00 P 0.70 0.76 0.70 0.77 -0.07 40 2 25 +2
28AUG26 17.50 P 0.00 0.00 0.00 0.97 -0.08 40 0 22 0
28AUG26 18.00 P 1.10 1.20 1.08 1.20 -0.08 40 19 49 +4
28AUG26 18.50 P 1.40 1.40 1.40 1.46 -0.09 40 1 58 +1
28AUG26 19.00 P 1.60 1.77 1.60 1.76 -0.09 41 13 24 +13
28AUG26 19.50 P 1.91 2.09 1.91 2.08 -0.09 41 21 85 +21
28AUG26 20.00 P 0.00 0.00 0.00 2.41 -0.13 41 0 51 0
28AUG26 21.00 P 0.00 0.00 0.00 3.13 +0.01 41 0 12 0
28AUG26 22.00 P 0.00 0.00 0.00 3.93 -0.21 41 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 4.79 -0.24 41 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.78 -0.12 45 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 6.68 -0.19 44 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.65 -0.21 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.63 -0.12 48 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.61 -0.13 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.60 -0.13 51 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.59 -0.14 52 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.59 -0.12 55 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.58 -0.14 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 42 0 46 0
29SEP26 11.50 P 0.06 0.06 0.06 0.03 -0.01 41 1 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 42 0 97 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 -0.01 41 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.22 -0.02 41 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.30 -0.02 41 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.40 -0.03 41 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.51 -0.03 41 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.64 -0.04 40 0 281 0
29SEP26 16.50 P 0.80 0.80 0.80 0.80 -0.05 40 15 394 0
29SEP26 17.00 P 0.00 0.00 0.00 0.98 -0.04 40 0 992 0
29SEP26 17.50 P 0.00 0.00 0.00 1.19 -0.07 40 0 201 0
29SEP26 18.00 P 0.00 0.00 0.00 1.44 -0.05 40 0 760 0
29SEP26 18.50 P 1.60 1.60 1.60 1.70 -0.06 41 1 89 0
29SEP26 19.00 P 0.00 0.00 0.00 1.99 -0.08 41 0 124 0
29SEP26 19.50 P 0.00 0.00 0.00 2.31 -0.06 41 0 123 0
29SEP26 20.00 P 0.00 0.00 0.00 2.65 -0.06 41 0 71 0
29SEP26 21.00 P 3.24 3.24 3.24 3.38 -0.08 42 1 105 +1
29SEP26 22.00 P 0.00 0.00 0.00 4.12 -0.18 41 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 4.94 -0.22 41 0 728 0
29SEP26 24.00 P 5.82 5.82 5.82 5.85 -0.21 43 1 65 +1
29SEP26 25.00 P 6.69 6.69 6.69 6.71 -0.23 41 1 33 +1
29SEP26 26.00 P 0.00 0.00 0.00 7.67 -0.21 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.63 -0.17 42 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 9.61 -0.16 43 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 10.60 -0.15 45 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.59 -0.16 47 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 12.59 -0.12 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.58 -0.17 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.60 -0.14 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.60 -0.13 58 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 42 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 -0.01 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.02 41 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 -0.02 41 0 15 0
30DEC26 14.00 P 0.47 0.47 0.47 0.49 -0.03 41 1 56 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.59 -0.06 40 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 0.73 -0.03 40 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 0.89 -0.03 41 0 165 0
30DEC26 16.00 P 0.97 0.97 0.97 1.04 -0.04 40 3 179 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 -0.05 40 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 1.45 -0.04 40 0 829 0
30DEC26 17.50 P 0.00 0.00 0.00 1.67 -0.05 40 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.92 -0.05 40 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 2.19 -0.06 40 0 70 0
30DEC26 19.00 P 0.00 0.00 0.00 2.48 -0.07 40 0 64 0
30DEC26 19.50 P 0.00 0.00 0.00 2.78 -0.08 40 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 3.12 -0.06 41 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 3.82 -0.07 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.53 -0.18 41 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.32 -0.19 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.13 -0.21 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.99 -0.21 41 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.87 -0.21 41 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.78 -0.20 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.70 -0.20 41 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.65 -0.20 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.61 -0.20 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.59 -0.19 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.58 -0.18 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.60 -0.15 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.60 -0.14 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 0.00 41 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 0.00 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.32 -0.01 41 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.41 0.00 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.50 -0.02 41 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.61 -0.02 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.73 -0.02 41 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 0.87 -0.01 41 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.01 -0.03 40 0 342 0
30MAR27 15.50 P 0.00 0.00 0.00 1.19 -0.01 40 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.37 -0.02 40 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.58 -0.02 40 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.79 -0.03 40 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.03 -0.03 40 0 285 0
30MAR27 18.00 P 2.21 2.21 2.21 2.28 -0.04 40 15 45 0
30MAR27 18.50 P 0.00 0.00 0.00 2.55 -0.05 40 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 2.84 -0.05 40 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 3.14 -0.06 40 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.47 -0.08 40 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.15 -0.09 41 0 271 0
30MAR27 22.00 P 0.00 0.00 0.00 4.83 -0.19 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.63 -0.14 41 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 6.42 -0.12 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.23 -0.20 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.08 -0.22 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.97 -0.21 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.87 -0.20 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.78 -0.20 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.67 -0.23 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.65 -0.20 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.61 -0.20 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.60 -0.18 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.60 -0.18 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.21 -0.01 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.39 -0.01 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.58 -0.02 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.78 -0.02 42 0 1 0
29JUN27 16.50 P 0.00 0.00 0.00 2.03 -0.02 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.24 -0.05 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.49 -0.05 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.76 -0.05 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.05 -0.03 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.34 -0.05 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.64 -0.05 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.95 -0.07 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.62 -0.07 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.30 -0.13 43 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.03 -0.16 42 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 6.81 -0.14 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.61 -0.16 43 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 8.48 -0.10 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.25 -0.20 42 0 20 0
TOTAL PUT 535 24,554 +189
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 10.16
29JUN26 4.90 C 0.00 0.00 0.00 5.26 +0.24 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.16 +0.26 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.91 +0.26 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.66 +0.26 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.41 +0.24 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.16 +0.24 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.91 +0.26 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.66 +0.24 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.41 +0.26 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.16 +0.26 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.93 +0.26 109 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.66 +0.26 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.41 +0.24 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.16 +0.24 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.91 +0.24 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.66 +0.24 0 0 1 -16
29JUN26 8.75 C 0.00 0.00 0.00 1.41 +0.26 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.16 +0.25 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.91 +0.23 0 0 0 -32
29JUN26 9.50 C 0.00 0.00 0.00 0.67 +0.18 33 0 8 -42
29JUN26 9.75 C 0.44 0.44 0.44 0.48 +0.15 33 1 72 0
29JUN26 10.00 C 0.00 0.00 0.00 0.35 +0.12 33 0 107 0
29JUN26 10.50 C 0.19 0.19 0.19 0.18 +0.07 34 3 259 0
29JUN26 11.00 C 0.11 0.11 0.11 0.08 +0.04 34 186 396 +171
29JUN26 11.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 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 75 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.93 +0.26 75 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.66 +0.26 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.41 +0.24 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.16 +0.24 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.91 +0.24 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.66 +0.24 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.41 +0.23 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.17 +0.19 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.98 +0.17 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.82 +0.17 35 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.68 +0.15 35 0 29 0
30JUL26 10.00 C 0.00 0.00 0.00 0.56 +0.14 35 0 64 0
30JUL26 10.50 C 0.00 0.00 0.00 0.36 +0.10 35 0 62 0
30JUL26 11.00 C 0.00 0.00 0.00 0.22 +0.05 35 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.13 +0.03 35 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 0.00 35 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.93 +0.26 60 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.66 +0.26 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.41 +0.24 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.16 +0.24 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.91 +0.24 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.68 +0.23 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.44 +0.15 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.27 +0.13 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.15 +0.16 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.00 +0.17 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.84 +0.12 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.72 +0.11 36 0 57 0
28AUG26 10.50 C 0.49 0.49 0.48 0.52 +0.08 37 21 90 +21
28AUG26 11.00 C 0.00 0.00 0.00 0.37 +0.06 37 0 40 0
28AUG26 11.50 C 0.26 0.26 0.26 0.26 +0.05 37 30 45 +30
28AUG26 12.00 C 0.00 0.00 0.00 0.18 +0.04 38 0 33 0
28AUG26 12.50 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.41 +0.24 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.16 +0.24 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.91 +0.26 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.66 +0.24 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.41 +0.26 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.16 +0.26 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.93 +0.26 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.66 +0.26 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.41 +0.24 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.16 +0.24 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.94 +0.25 36 0 0 -5
29SEP26 8.50 C 0.00 0.00 0.00 1.70 +0.17 33 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.52 +0.16 33 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.36 +0.13 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.24 +0.16 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.10 +0.17 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.94 +0.13 35 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 0.82 +0.12 35 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.62 +0.10 35 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 +0.08 35 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 +0.06 36 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 +0.04 36 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 +0.04 36 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 6 0
29SEP26 14.00 C 0.09 0.09 0.09 0.06 +0.01 36 3 0 -3
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.41 +0.24 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.16 +0.24 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.91 +0.26 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.66 +0.24 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.41 +0.26 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.16 +0.24 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.94 +0.24 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.74 +0.28 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.47 +0.21 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.28 +0.21 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.11 +0.21 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.94 +0.21 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.78 +0.20 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.64 +0.20 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.50 +0.19 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.37 +0.18 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.24 +0.17 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.13 +0.16 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.93 +0.14 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.76 +0.13 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 +0.12 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 +0.10 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 +0.07 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 +0.06 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 +0.06 36 0 0 0
30DEC26 14.00 C 0.18 0.18 0.18 0.20 +0.04 37 3 3 +3
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.04 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.98 +0.18 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.80 +0.19 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.61 +0.17 32 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 2.44 +0.17 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.27 +0.17 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.12 +0.17 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.97 +0.17 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.83 +0.17 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.69 +0.16 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 +0.16 35 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.45 +0.15 35 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 1.34 +0.14 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.14 +0.13 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.97 +0.13 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.81 +0.10 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.68 +0.09 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.57 +0.08 35 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.48 +0.07 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 +0.06 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 +0.04 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 +0.05 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 +0.04 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 +0.04 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.77 +0.21 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.61 +0.19 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.46 +0.19 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.30 +0.18 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.17 +0.19 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.03 +0.18 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.90 +0.17 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.78 +0.16 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.67 +0.16 35 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 1.56 +0.15 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.36 +0.14 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.18 +0.12 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.03 +0.12 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.89 +0.10 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.77 +0.09 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.67 +0.09 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.57 +0.07 36 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.50 +0.07 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.43 +0.05 36 0 0 0
TOTAL CALL 247 3,223 +127
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 125 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.02 35 0 172 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 52 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.07 33 0 152 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.09 33 0 87 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 -0.12 34 0 118 0
29JUN26 10.00 P 0.00 0.00 0.00 0.41 -0.14 35 0 140 0
29JUN26 10.50 P 0.00 0.00 0.00 0.74 -0.17 36 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.12 -0.25 34 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.61 -0.20 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.05 -0.26 0 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.61 -0.20 58 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.09 -0.21 60 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.62 -0.18 75 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.09 -0.21 73 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.61 -0.19 85 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.09 -0.21 84 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.61 -0.19 96 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.11 -0.20 102 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.02 35 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 -0.02 36 0 18 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 -0.03 36 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.13 -0.05 35 0 60 0
30JUL26 9.00 P 0.00 0.00 0.00 0.18 -0.07 35 0 77 0
30JUL26 9.25 P 0.00 0.00 0.00 0.25 -0.09 34 0 45 0
30JUL26 9.50 P 0.00 0.00 0.00 0.34 -0.11 34 0 56 0
30JUL26 9.75 P 0.00 0.00 0.00 0.45 -0.13 35 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.57 -0.15 34 0 32 0
30JUL26 10.50 P 0.00 0.00 0.00 0.88 -0.17 35 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.28 -0.17 38 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.70 -0.18 39 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.13 -0.21 39 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.62 -0.19 43 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.11 -0.19 47 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.62 -0.19 54 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.09 -0.21 53 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.66 -0.15 69 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.09 -0.22 61 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.62 -0.19 71 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.11 -0.20 73 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.02 38 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.14 -0.05 38 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.19 -0.06 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.25 -0.08 38 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.33 -0.09 38 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.42 -0.10 39 0 19 0
28AUG26 9.50 P 0.00 0.00 0.00 0.52 -0.12 39 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.64 -0.13 39 0 19 0
28AUG26 10.00 P 0.94 0.94 0.94 0.77 -0.15 39 1 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.07 -0.18 39 0 26 0
28AUG26 11.00 P 0.00 0.00 0.00 1.43 -0.20 40 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 1.82 -0.22 41 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.25 -0.24 42 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.71 -0.24 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.19 -0.25 48 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.68 -0.26 52 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.18 -0.27 56 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.70 -0.24 62 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.19 -0.26 65 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.68 -0.24 67 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.17 -0.25 70 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.02 37 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.04 36 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 -0.04 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 -0.05 37 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 -0.06 37 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 -0.08 37 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 -0.09 37 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.10 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 -0.12 37 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 -0.13 37 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 -0.15 37 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.15 -0.17 38 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.50 -0.19 38 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.88 -0.21 39 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.30 -0.22 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.75 -0.23 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.21 -0.25 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.69 -0.26 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.19 -0.26 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.70 -0.26 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.21 -0.24 59 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.73 -0.20 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.19 -0.24 63 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.01 38 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 -0.02 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 -0.03 37 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 -0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.04 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 -0.05 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 -0.05 38 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.64 -0.06 38 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 -0.07 37 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 -0.08 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.99 -0.08 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.12 -0.10 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.42 -0.12 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.75 -0.14 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.11 -0.15 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.50 -0.17 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.91 -0.19 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.35 -0.20 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.80 -0.21 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.27 -0.22 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.75 -0.21 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.24 -0.21 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.73 -0.26 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.21 -0.27 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.23 -0.04 36 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 -0.04 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.35 -0.05 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.42 -0.05 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.06 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.59 -0.06 37 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.68 -0.08 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 -0.08 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.90 -0.09 37 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.02 -0.10 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.15 -0.10 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.28 -0.12 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.58 -0.13 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.91 -0.14 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.26 -0.16 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.64 -0.17 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.04 -0.18 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.45 -0.20 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.89 -0.20 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.34 -0.20 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.81 -0.19 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.28 -0.18 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.76 -0.23 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.24 -0.24 46 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.47 -0.05 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.55 -0.06 37 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.64 -0.06 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.73 -0.07 37 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.84 -0.07 37 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.95 -0.08 37 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.06 -0.09 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.19 -0.09 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.32 -0.10 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.46 -0.11 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.76 -0.12 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.08 -0.14 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.42 -0.16 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.80 -0.16 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.18 -0.18 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.59 -0.18 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.01 -0.18 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.45 -0.20 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.89 -0.17 41 0 0 0
TOTAL PUT 1 3,467 0
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$ 63.35
29JUN26 14.00 C 0.00 0.00 0.00 49.38 -0.88 168 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 48.91 -0.84 210 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 48.43 -0.83 217 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 47.97 -0.66 229 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 47.41 -0.72 194 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 46.92 -0.71 196 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 46.43 -0.83 197 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 45.93 -0.83 192 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 45.42 -0.71 182 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 44.93 -0.70 183 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 44.36 -0.91 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 43.92 -0.85 169 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 43.43 -0.84 171 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 42.44 -0.83 167 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 41.43 -0.85 155 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 40.44 -0.84 153 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 39.46 -0.82 153 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 38.43 -0.86 135 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 37.46 -0.75 140 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 36.43 -0.87 122 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 35.46 -0.85 128 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 34.45 -0.86 119 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 33.46 -0.85 117 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 32.48 -0.84 117 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 31.48 -0.84 112 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 30.49 -0.84 109 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 29.47 -0.86 99 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.49 -0.85 99 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.50 -0.84 96 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.50 -0.85 92 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.52 -0.84 90 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 24.53 -0.84 87 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 23.53 -0.86 83 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 22.57 -0.83 84 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.56 -0.85 78 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 20.58 -0.85 76 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 19.51 -0.94 64 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 18.63 -0.72 72 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 17.65 -0.85 69 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 16.61 -1.04 63 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 15.66 -1.04 62 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 14.68 -1.03 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.41 -1.21 0 0 251 0
29JUN26 52.50 C 0.00 0.00 0.00 11.44 -0.75 56 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 9.36 -0.76 56 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 7.47 -0.76 56 0 281 0
29JUN26 60.00 C 0.00 0.00 0.00 5.82 -0.73 56 0 85 0
29JUN26 62.50 C 4.80 4.80 4.80 4.29 -0.88 54 2 806 +2
29JUN26 65.00 C 4.21 4.21 3.48 3.38 -0.64 57 105 756 +47
29JUN26 67.50 C 3.55 3.55 2.77 2.45 -0.56 57 35 346 +35
29JUN26 70.00 C 2.83 3.00 1.95 1.73 -0.48 57 204 646 +2
29JUN26 72.50 C 1.97 1.97 1.58 1.20 -0.39 57 3 439 +2
29JUN26 75.00 C 1.70 1.70 1.58 0.81 -0.32 56 201 1,501 +50
29JUN26 77.50 C 1.35 1.35 1.35 0.54 -0.25 56 10 540 0
29JUN26 80.00 C 1.10 1.15 0.80 0.35 -0.19 56 462 3,108 +145
29JUN26 82.50 C 0.90 0.90 0.69 0.22 -0.14 56 173 587 +123
29JUN26 85.00 C 0.70 0.73 0.63 0.14 -0.10 56 19 551 0
29JUN26 87.50 C 0.58 0.58 0.58 0.09 -0.07 56 2 161 +2
29JUN26 90.00 C 0.54 0.54 0.54 0.06 -0.05 57 2 530 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.03 58 0 211 0
29JUN26 95.00 C 0.32 0.32 0.28 0.02 -0.03 56 99 208 +99
29JUN26 97.50 C 0.25 0.25 0.20 0.01 -0.02 55 39 277 -39
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 137 0
29JUN26 105.00 C 0.17 0.17 0.17 0.01 0.00 64 11 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 249 0
29JUN26 112.50 C 0.10 0.10 0.10 0.01 0.00 71 27 398 0
30JUL26 47.00 C 0.00 0.00 0.00 17.25 -0.79 61 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.39 -0.77 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.54 -0.74 60 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.70 -0.63 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.73 -0.56 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 11.06 -0.63 61 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 9.45 -0.60 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 8.01 -0.69 61 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 6.66 -0.66 60 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 5.59 -0.64 61 0 353 0
30JUL26 67.50 C 0.00 0.00 0.00 4.70 -0.54 61 0 76 0
30JUL26 70.00 C 5.26 5.26 3.99 3.95 -0.40 62 27 147 +26
30JUL26 72.50 C 3.96 3.98 3.90 3.23 -0.36 62 90 260 +55
30JUL26 75.00 C 3.58 3.58 3.06 2.63 -0.31 62 13 692 -11
30JUL26 77.50 C 3.32 3.32 3.32 2.13 -0.27 62 5 99 +5
30JUL26 80.00 C 0.00 0.00 0.00 1.71 -0.24 62 0 142 0
30JUL26 82.50 C 1.95 1.95 1.90 1.37 -0.21 61 15 77 +14
30JUL26 85.00 C 1.85 1.85 1.85 1.09 -0.18 61 15 375 +15
30JUL26 87.50 C 0.00 0.00 0.00 0.87 -0.15 61 0 187 0
30JUL26 90.00 C 1.60 1.60 1.60 0.69 -0.12 61 3 806 0
30JUL26 92.50 C 0.00 0.00 0.00 0.54 -0.11 61 0 379 0
30JUL26 95.00 C 0.00 0.00 0.00 0.43 -0.09 61 0 37 0
30JUL26 97.50 C 0.00 0.00 0.00 0.34 -0.07 61 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.26 -0.06 61 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.20 -0.05 61 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 0.16 -0.04 61 0 136 0
30JUL26 107.50 C 0.00 0.00 0.00 0.13 -0.02 61 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.10 -0.03 61 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.08 -0.02 62 0 775 0
28AUG26 47.00 C 0.00 0.00 0.00 17.94 -0.58 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.12 -0.86 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.34 -0.80 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.56 -0.81 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.78 -0.67 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.14 -0.61 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.65 -0.50 60 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.43 -0.62 61 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.14 -0.78 61 0 15 0
28AUG26 65.00 C 0.00 0.00 0.00 7.13 -0.75 61 0 47 0
28AUG26 67.50 C 7.62 7.62 7.62 6.32 -0.62 63 7 97 +7
28AUG26 70.00 C 5.90 5.90 5.56 5.44 -0.58 63 50 101 0
28AUG26 72.50 C 5.17 5.17 5.17 4.66 -0.55 62 10 40 +10
28AUG26 75.00 C 0.00 0.00 0.00 3.99 -0.51 62 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 3.40 -0.47 62 0 56 0
28AUG26 80.00 C 3.83 3.83 3.83 2.90 -0.43 62 10 67 0
28AUG26 82.50 C 0.00 0.00 0.00 2.46 -0.39 62 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 2.08 -0.36 62 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 1.76 -0.33 62 0 41 0
28AUG26 90.00 C 2.97 2.97 2.97 1.49 -0.29 62 4 34 0
28AUG26 92.50 C 0.00 0.00 0.00 1.25 -0.27 62 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 1.06 -0.23 62 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 0.89 -0.21 62 0 36 0
28AUG26 100.00 C 2.10 2.10 2.10 0.75 -0.18 62 2 60 -2
28AUG26 102.50 C 1.84 1.84 1.84 0.63 -0.16 62 50 80 +50
28AUG26 105.00 C 0.00 0.00 0.00 0.53 -0.14 62 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.43 -0.14 61 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 0.37 -0.11 62 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.30 -0.10 61 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 42.70 -0.99 97 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 41.74 -0.97 96 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 40.80 -0.94 96 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 39.79 -1.01 91 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 38.76 -1.03 85 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 37.83 -1.00 85 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 36.86 -1.00 83 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 35.90 -0.95 82 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 34.91 -0.80 79 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 33.93 -1.01 76 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 32.96 -0.80 74 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 32.02 -0.97 73 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 31.04 -1.04 71 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 30.09 -0.89 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.14 -0.82 68 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 28.00 -1.17 60 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 27.06 -1.17 60 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 26.23 -1.09 62 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 25.21 -1.01 58 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 24.30 -1.02 58 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 23.40 -0.96 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.67 -0.86 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.62 -1.06 56 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 20.82 -1.02 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.10 -0.94 58 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 19.22 -1.03 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.41 -0.92 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.68 -0.92 57 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 16.95 -0.90 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.26 -0.88 58 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 14.72 -0.72 59 0 16 0
29SEP26 55.00 C 0.00 0.00 0.00 13.22 -0.63 60 0 972 0
29SEP26 57.50 C 0.00 0.00 0.00 11.87 -0.53 60 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 10.74 -0.57 62 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 9.68 -0.51 62 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 8.53 -0.71 62 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 7.72 -0.61 63 0 105 0
29SEP26 70.00 C 7.95 7.95 7.95 6.97 -0.44 64 3 320 +3
29SEP26 72.50 C 0.00 0.00 0.00 6.17 -0.41 64 0 125 0
29SEP26 75.00 C 6.33 6.50 6.33 5.45 -0.38 64 369 1,133 +184
29SEP26 77.50 C 0.00 0.00 0.00 4.81 -0.35 63 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 4.23 -0.33 63 0 1,045 0
29SEP26 82.50 C 0.00 0.00 0.00 3.73 -0.30 63 0 65 0
29SEP26 85.00 C 4.98 4.98 4.98 3.18 -0.38 62 8 232 -8
29SEP26 87.50 C 0.00 0.00 0.00 2.80 -0.33 62 0 136 0
29SEP26 90.00 C 0.00 0.00 0.00 2.46 -0.30 62 0 294 0
29SEP26 92.50 C 0.00 0.00 0.00 2.15 -0.28 62 0 411 0
29SEP26 95.00 C 0.00 0.00 0.00 1.89 -0.25 62 0 201 0
29SEP26 97.50 C 0.00 0.00 0.00 1.66 -0.22 62 0 669 0
29SEP26 100.00 C 0.00 0.00 0.00 1.45 -0.21 62 0 1,436 0
29SEP26 102.50 C 0.00 0.00 0.00 1.27 -0.19 62 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.11 -0.17 62 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 0.98 -0.14 62 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 0.88 -0.11 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.75 -0.12 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.37 -0.85 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.49 -0.77 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.70 -0.76 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.93 -0.65 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.17 -0.65 60 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 23.41 -0.84 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.69 -0.87 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.94 -1.02 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.29 -0.84 59 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 20.60 -0.69 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.01 -0.75 60 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 19.33 -0.72 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.71 -0.85 60 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 17.30 -0.82 60 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 16.06 -0.58 61 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 14.86 -0.59 61 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 13.78 -0.55 62 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 12.82 -0.52 63 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 11.91 -0.56 63 0 304 0
30DEC26 67.50 C 0.00 0.00 0.00 11.11 -0.53 64 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 10.34 -0.38 65 0 472 0
30DEC26 72.50 C 0.00 0.00 0.00 9.52 -0.36 64 0 34 0
30DEC26 75.00 C 9.86 9.86 9.86 8.76 -0.34 64 30 383 +30
30DEC26 77.50 C 0.00 0.00 0.00 8.06 -0.31 64 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 7.41 -0.30 64 0 101 0
30DEC26 82.50 C 0.00 0.00 0.00 6.82 -0.28 64 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 6.27 -0.26 64 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 5.77 -0.25 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 5.31 -0.23 64 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 4.88 -0.22 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.49 -0.20 64 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 4.13 -0.19 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.80 -0.18 64 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 3.50 -0.17 64 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.22 -0.16 64 200 200 +200
30DEC26 107.50 C 0.00 0.00 0.00 2.97 -0.15 64 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.73 -0.14 64 200 212 +200
30DEC26 112.50 C 0.00 0.00 0.00 2.45 -0.20 63 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 24.84 -0.73 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.29 -0.76 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.63 -0.66 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.04 -0.58 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.38 -0.67 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.77 -0.69 60 0 4 0
30MAR27 49.00 C 0.00 0.00 0.00 21.20 -0.66 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.66 -0.65 60 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 19.47 -0.51 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.26 -0.56 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.05 -0.72 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.04 -0.57 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.28 -0.41 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 14.27 -0.59 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 13.38 -0.66 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 12.76 -0.47 64 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 11.94 -0.45 64 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 11.18 -0.43 64 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 10.46 -0.42 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.80 -0.39 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 9.17 -0.39 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.59 -0.37 63 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 8.05 -0.35 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.54 -0.34 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 7.07 -0.32 63 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 6.63 -0.31 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.22 -0.29 63 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 5.83 -0.28 63 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 5.47 -0.27 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.13 -0.26 63 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 4.82 -0.25 63 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 4.53 -0.24 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.25 -0.23 63 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 23.91 -0.75 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.37 -0.75 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.85 -0.73 61 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.34 -0.73 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.30 -0.47 62 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.18 -0.67 63 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.17 -0.62 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.15 -0.66 63 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.27 -0.64 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.45 -0.62 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.69 -0.58 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.82 -0.58 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.00 -0.52 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.29 -0.53 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 12.59 -0.53 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.89 -0.53 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 11.24 -0.48 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.70 -0.46 64 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 10.15 -0.47 64 0 0 0
TOTAL CALL 2,505 43,812 +1,246
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 176 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 172 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 158 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 152 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 132 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 -0.02 56 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.13 -0.03 56 0 54 0
29JUN26 49.00 P 0.00 0.00 0.00 0.18 -0.03 56 0 115 0
29JUN26 50.00 P 0.35 0.35 0.35 0.25 -0.04 56 5 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.50 -0.02 56 0 227 0
29JUN26 55.00 P 0.70 0.93 0.70 0.93 0.00 57 22 296 -19
29JUN26 57.50 P 1.43 1.51 1.43 1.55 +0.04 57 22 276 -20
29JUN26 60.00 P 1.86 2.51 1.86 2.38 +0.09 56 36 908 +15
29JUN26 62.50 P 3.14 3.60 3.14 3.57 +0.24 57 18 1,140 +16
29JUN26 65.00 P 4.30 5.02 4.30 4.96 +0.35 58 311 528 +146
29JUN26 67.50 P 0.00 0.00 0.00 6.59 +0.38 59 0 349 0
29JUN26 70.00 P 0.00 0.00 0.00 8.21 0.00 56 0 550 0
29JUN26 72.50 P 0.00 0.00 0.00 10.20 +0.33 56 0 216 0
29JUN26 75.00 P 0.00 0.00 0.00 12.62 +0.34 63 0 234 0
29JUN26 77.50 P 0.00 0.00 0.00 14.88 +0.58 64 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 17.28 +0.79 69 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 19.59 +0.79 69 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 21.98 +0.83 71 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 24.40 +0.87 73 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 26.68 +0.52 62 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 29.18 +0.57 66 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 31.65 +0.61 0 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 34.21 +0.76 77 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 36.65 +0.70 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 39.15 +0.70 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.65 +0.70 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.15 +0.70 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.65 +0.70 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.15 +0.70 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.68 +0.01 60 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.83 +0.03 60 0 70 0
30JUL26 49.00 P 0.00 0.00 0.00 0.99 +0.03 60 0 171 0
30JUL26 50.00 P 0.00 0.00 0.00 1.17 +0.05 60 0 181 0
30JUL26 52.50 P 0.00 0.00 0.00 1.72 +0.07 60 0 265 0
30JUL26 55.00 P 2.30 2.30 2.30 2.41 +0.09 60 1 71 +1
30JUL26 57.50 P 3.10 3.10 3.10 3.26 +0.11 60 20 425 0
30JUL26 60.00 P 0.00 0.00 0.00 4.29 +0.14 59 0 151 0
30JUL26 62.50 P 0.00 0.00 0.00 5.67 +0.37 61 0 112 0
30JUL26 65.00 P 0.00 0.00 0.00 7.17 +0.51 62 0 1,040 0
30JUL26 67.50 P 8.39 8.39 8.39 8.65 +0.39 62 1 230 0
30JUL26 70.00 P 0.00 0.00 0.00 10.50 +0.51 64 0 179 0
30JUL26 72.50 P 0.00 0.00 0.00 12.01 -0.01 61 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 14.37 +0.44 66 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 16.43 +0.52 67 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 18.60 +0.59 68 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 20.84 +0.66 70 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 23.05 +0.53 70 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 25.32 +0.49 71 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 27.62 +0.51 72 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 29.99 +0.59 73 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 32.22 +0.46 71 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 34.61 +0.61 72 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 37.02 +0.65 72 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 39.41 +0.65 72 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 41.83 +0.68 71 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 44.28 +0.77 72 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 46.72 +0.77 71 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 49.19 +0.74 71 0 0 0
28AUG26 47.00 P 1.02 1.02 1.02 1.31 -0.04 61 50 50 +50
28AUG26 48.00 P 0.00 0.00 0.00 1.52 -0.04 61 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 1.74 -0.04 61 0 156 0
28AUG26 50.00 P 0.00 0.00 0.00 1.97 -0.03 61 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 2.66 -0.04 60 0 6 0
28AUG26 55.00 P 3.26 3.26 3.26 3.50 -0.02 60 90 111 +90
28AUG26 57.50 P 0.00 0.00 0.00 4.47 +0.01 60 0 36 0
28AUG26 60.00 P 5.05 5.74 5.05 5.64 +0.12 61 50 83 +19
28AUG26 62.50 P 0.00 0.00 0.00 7.03 +0.28 62 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 8.57 +0.39 63 0 31 0
28AUG26 67.50 P 0.00 0.00 0.00 10.19 +0.41 64 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 11.91 +0.49 64 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 13.69 +0.39 65 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 15.59 +0.23 65 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 17.58 +0.37 66 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 19.63 +0.29 67 0 47 0
28AUG26 82.50 P 0.00 0.00 0.00 21.78 +0.43 68 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 23.97 +0.48 69 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 26.24 +0.44 70 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 28.54 +0.50 72 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 30.79 +0.50 72 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 33.07 +0.56 72 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 35.38 +0.55 73 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 37.70 +0.58 73 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 40.04 +0.73 73 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 42.40 +0.59 74 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 44.69 +0.63 72 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 47.11 +0.68 73 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 49.50 +0.83 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 63 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.01 64 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 0.11 +0.01 63 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 0.28 +0.01 63 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.34 +0.01 63 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.41 +0.01 63 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.50 +0.01 63 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.60 +0.02 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.67 0.00 62 0 223 0
29SEP26 40.00 P 0.00 0.00 0.00 0.80 +0.02 62 0 52 0
29SEP26 41.00 P 0.00 0.00 0.00 0.92 +0.02 62 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 1.08 0.00 62 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.25 0.00 62 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 1.41 +0.03 62 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 1.63 +0.05 62 0 152 0
29SEP26 46.00 P 0.00 0.00 0.00 1.85 +0.05 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 2.07 +0.05 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.32 +0.07 62 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 2.60 +0.07 61 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 2.89 +0.07 61 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 3.70 +0.10 61 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 4.60 +0.12 61 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 5.67 +0.14 61 0 1,574 0
29SEP26 60.00 P 6.35 6.35 6.35 6.88 +0.24 61 5 1,487 +5
29SEP26 62.50 P 0.00 0.00 0.00 8.26 +0.36 62 0 946 0
29SEP26 65.00 P 9.27 9.57 9.27 9.83 +0.44 63 21 101 +21
29SEP26 67.50 P 0.00 0.00 0.00 11.52 +0.53 64 0 36 0
29SEP26 70.00 P 0.00 0.00 0.00 13.30 +0.49 65 0 38 0
29SEP26 72.50 P 14.40 14.67 14.40 15.04 +0.44 65 16 24 -15
29SEP26 75.00 P 15.36 16.30 15.36 16.90 +0.44 66 29 36 -29
29SEP26 77.50 P 0.00 0.00 0.00 18.82 +0.37 66 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 20.82 +0.43 67 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 22.89 +0.43 68 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 24.99 +0.46 68 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 27.19 +0.49 69 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 29.40 +0.49 70 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 31.68 +0.55 71 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 33.99 +0.60 72 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.30 +0.66 74 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.59 +0.77 74 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.88 +0.60 74 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.19 +0.56 75 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.50 +0.59 75 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.85 +0.67 75 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.20 +0.63 75 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.59 +0.06 62 0 164 0
30DEC26 39.00 P 0.00 0.00 0.00 1.77 +0.06 62 0 252 0
30DEC26 40.00 P 0.00 0.00 0.00 2.01 +0.09 62 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 2.24 +0.09 62 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 2.48 +0.09 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.72 +0.09 62 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.02 +0.12 62 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 3.32 +0.13 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.62 +0.13 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.92 +0.12 62 0 65 0
30DEC26 48.00 P 0.00 0.00 0.00 4.26 +0.16 62 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.63 +0.15 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.01 +0.16 62 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 5.96 +0.18 62 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 7.08 +0.21 62 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 8.20 +0.21 62 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 9.51 +0.22 61 0 1,849 0
30DEC26 62.50 P 10.83 10.83 10.83 10.97 +0.32 62 1 883 +1
30DEC26 65.00 P 0.00 0.00 0.00 12.56 +0.36 63 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 14.26 +0.42 63 0 251 0
30DEC26 70.00 P 15.82 15.82 15.82 16.03 +0.43 65 1 276 0
30DEC26 72.50 P 0.00 0.00 0.00 17.86 +0.46 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.75 +0.48 66 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 21.62 +0.44 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.57 +0.45 67 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 25.52 +0.45 67 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 27.51 +0.48 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.61 +0.51 68 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 31.71 +0.50 68 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 33.83 +0.52 69 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 36.02 +0.56 69 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.25 +0.56 70 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.48 +0.56 71 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.73 +0.57 71 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.05 +0.60 72 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.38 +0.71 73 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.60 +0.53 73 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.01 +0.66 74 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.94 +0.07 61 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 4.26 +0.08 61 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 4.58 +0.09 61 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 4.96 +0.11 61 0 31 0
30MAR27 47.00 P 4.79 4.82 4.79 5.34 +0.11 61 44 61 +44
30MAR27 48.00 P 5.21 5.21 5.21 5.72 +0.10 61 30 46 +30
30MAR27 49.00 P 0.00 0.00 0.00 6.11 +0.11 61 0 17 0
30MAR27 50.00 P 6.04 6.04 6.04 6.49 +0.10 61 30 48 +15
30MAR27 52.50 P 0.00 0.00 0.00 7.61 +0.14 61 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 8.76 +0.14 61 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 10.00 +0.19 61 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 11.39 +0.23 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 12.92 +0.32 62 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 14.54 +0.35 62 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 16.25 +0.41 63 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 18.01 +0.43 64 0 257 0
30MAR27 72.50 P 0.00 0.00 0.00 19.83 +0.46 64 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 21.68 +0.42 65 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 23.62 +0.50 65 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 25.48 +0.34 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.45 +0.37 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.43 +0.37 66 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 31.42 +0.38 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.45 +0.42 67 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 35.57 +0.43 67 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 37.70 +0.44 68 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 39.83 +0.44 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.97 +0.44 68 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 44.21 +0.49 69 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 46.46 +0.49 70 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.72 +0.50 70 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 50.92 +0.45 70 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 53.26 +0.52 71 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 6.78 -0.16 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.17 +0.04 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.62 +0.07 62 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.09 +0.07 62 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.26 +0.07 61 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.43 +0.07 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.79 +0.11 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.15 +0.11 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.62 +0.16 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.25 +0.18 62 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.95 +0.24 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.75 +0.26 63 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.57 +0.28 64 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.44 +0.30 64 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.39 +0.33 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.23 +0.26 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.31 +0.37 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.32 +0.45 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.35 +0.46 67 0 0 0
TOTAL PUT 803 31,898 +370
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$ 31.98
29JUN26 19.50 C 0.00 0.00 0.00 12.52 +0.66 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.02 +0.66 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.02 +0.65 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.02 +0.65 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.03 +0.66 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.03 +0.66 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.03 +0.65 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.03 +0.65 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.04 +0.64 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.07 +0.62 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.13 +0.56 26 0 0 0
29JUN26 30.00 C 1.85 1.85 1.85 2.28 +0.44 26 15 43 +15
29JUN26 31.00 C 0.00 0.00 0.00 1.55 +0.38 27 0 63 0
29JUN26 32.00 C 0.54 0.92 0.54 0.95 +0.23 26 22 412 +14
29JUN26 33.00 C 0.40 0.44 0.40 0.55 +0.16 26 28 342 +18
29JUN26 34.00 C 0.25 0.30 0.25 0.30 +0.10 27 20 1,545 +13
29JUN26 35.00 C 0.15 0.17 0.13 0.15 +0.05 27 30 1,792 +14
29JUN26 36.00 C 0.09 0.09 0.08 0.07 +0.03 27 16 1,389 +1
29JUN26 37.00 C 0.05 0.06 0.05 0.03 +0.01 27 32 225 +2
29JUN26 38.00 C 0.04 0.04 0.03 0.01 0.00 26 25 313 +5
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 94 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 46 1 69 0
29JUN26 45.00 C 0.01 0.01 0.01 0.01 0.00 48 160 239 +77
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 59 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 67 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 12.56 +0.65 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.06 +0.65 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.07 +0.66 36 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.07 +0.65 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.08 +0.55 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.09 +0.63 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.16 +0.59 36 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.20 +0.57 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.18 +0.60 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.28 +0.57 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.44 +0.52 27 0 0 0
30JUL26 30.00 C 2.15 2.15 2.15 2.69 +0.39 28 15 51 0
30JUL26 31.00 C 1.84 1.84 1.84 2.04 +0.34 28 25 69 +25
30JUL26 32.00 C 1.08 1.36 1.08 1.48 +0.27 27 44 128 +17
30JUL26 33.00 C 0.92 1.00 0.91 1.06 +0.22 28 8 290 +3
30JUL26 34.00 C 0.65 0.65 0.65 0.75 +0.19 28 4 287 0
30JUL26 35.00 C 0.51 0.51 0.51 0.50 +0.14 28 50 236 +35
30JUL26 36.00 C 0.30 0.36 0.30 0.32 +0.09 28 15 111 +11
30JUL26 37.00 C 0.23 0.24 0.23 0.20 +0.06 28 23 85 +3
30JUL26 38.00 C 0.18 0.18 0.18 0.12 +0.04 28 3 302 0
30JUL26 39.00 C 0.13 0.13 0.13 0.07 +0.02 28 1 369 0
30JUL26 40.00 C 0.09 0.10 0.09 0.04 +0.01 28 50 153 +30
30JUL26 41.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 77 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.60 +0.59 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.11 +0.59 36 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.11 +0.57 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.13 +0.53 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.08 +0.45 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.10 +0.45 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.17 +0.45 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.26 +0.48 28 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.28 +0.48 25 0 0 0
28AUG26 28.00 C 4.20 4.20 4.16 4.54 +0.54 29 2 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.77 +0.49 29 0 0 0
28AUG26 30.00 C 2.87 2.87 2.87 3.10 +0.41 30 15 45 +15
28AUG26 31.00 C 0.00 0.00 0.00 2.47 +0.33 29 0 70 0
28AUG26 32.00 C 1.92 1.92 1.92 1.93 +0.28 29 15 185 +15
28AUG26 33.00 C 1.36 1.36 1.36 1.49 +0.24 29 6 135 0
28AUG26 34.00 C 1.08 1.08 1.08 1.14 +0.21 29 1 79 +1
28AUG26 35.00 C 0.00 0.00 0.00 0.86 +0.18 29 0 13 0
28AUG26 36.00 C 0.00 0.00 0.00 0.63 +0.14 29 0 22 0
28AUG26 37.00 C 0.00 0.00 0.00 0.45 +0.10 29 0 20 0
28AUG26 38.00 C 0.00 0.00 0.00 0.32 +0.08 29 0 68 0
28AUG26 39.00 C 0.28 0.29 0.28 0.22 +0.05 29 21 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 111 0
28AUG26 41.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.64 +0.63 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.14 +0.62 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.16 +0.52 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.17 +0.54 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.22 +0.54 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.24 +0.47 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.32 +0.49 30 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 6.32 +0.38 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.39 +0.39 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.76 +0.53 30 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.02 +0.48 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.39 +0.39 31 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.79 +0.36 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.27 +0.33 30 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 1.83 +0.27 30 0 101 0
29SEP26 34.00 C 1.34 1.34 1.34 1.47 +0.25 30 15 49 +15
29SEP26 35.00 C 0.00 0.00 0.00 1.16 +0.22 31 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 0.90 +0.18 31 0 24 0
29SEP26 37.00 C 0.75 0.75 0.75 0.69 +0.14 30 36 1,020 +36
29SEP26 38.00 C 0.48 0.58 0.48 0.52 +0.11 30 17 23 +2
29SEP26 39.00 C 0.49 0.49 0.49 0.40 +0.10 30 25 89 0
29SEP26 40.00 C 0.40 0.41 0.37 0.29 +0.07 30 41 262 -29
29SEP26 41.00 C 0.00 0.00 0.00 0.22 +0.06 30 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 +0.04 30 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.64 +0.63 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.15 +0.63 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.17 +0.53 30 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.21 +0.58 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.26 +0.58 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.35 +0.58 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.47 +0.46 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.63 +0.43 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.73 +0.39 28 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.04 +0.39 29 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.47 +0.44 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.86 +0.38 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.33 +0.28 30 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.91 +0.30 31 0 64 0
30DEC26 33.00 C 0.00 0.00 0.00 2.49 +0.27 31 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 2.06 +0.19 30 0 128 0
30DEC26 35.00 C 1.69 1.69 1.69 1.80 +0.23 31 11 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.50 +0.18 31 0 66 0
30DEC26 37.00 C 0.00 0.00 0.00 1.27 +0.18 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.05 +0.13 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 0.88 +0.13 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.73 +0.10 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.58 +0.07 30 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.50 +0.08 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.41 +0.07 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.33 +0.06 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 +0.05 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.18 +0.04 31 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 0.00 30 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 0.00 30 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR27 19.50 C 0.00 0.00 0.00 12.66 +0.64 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.18 +0.64 31 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 11.22 +0.58 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.29 +0.60 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.40 +0.58 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.54 +0.54 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.73 +0.50 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.97 +0.46 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.27 +0.43 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.61 +0.38 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.02 +0.37 31 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 4.47 +0.32 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.96 +0.28 31 0 119 0
30MAR27 32.00 C 0.00 0.00 0.00 3.58 +0.32 31 0 331 0
30MAR27 33.00 C 0.00 0.00 0.00 3.17 +0.26 31 0 200 0
30MAR27 34.00 C 2.76 2.76 2.76 2.81 +0.21 31 32 15 -2
30MAR27 35.00 C 2.43 2.44 2.43 2.45 +0.24 31 30 143 +11
30MAR27 36.00 C 0.00 0.00 0.00 2.16 +0.18 31 0 126 0
30MAR27 37.00 C 0.00 0.00 0.00 1.88 +0.15 31 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.65 +0.12 31 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 1.42 +0.10 31 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.24 +0.08 31 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 1.08 +0.12 31 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.90 +0.06 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.78 +0.05 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.67 +0.04 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.58 +0.04 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.50 +0.04 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.43 +0.03 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.37 +0.02 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.31 +0.02 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.27 +0.01 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 12.71 +0.64 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.24 +0.63 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.33 +0.61 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.47 +0.61 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.64 +0.58 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.84 +0.53 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.12 +0.54 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.42 +0.47 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.77 +0.46 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.17 +0.45 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.60 +0.42 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.08 +0.39 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.59 +0.41 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 4.07 +0.34 31 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.65 +0.28 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.32 +0.32 31 0 0 0
29JUN27 35.00 C 2.85 2.85 2.85 2.97 +0.28 31 1 1 +1
29JUN27 36.00 C 0.00 0.00 0.00 2.66 +0.24 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.44 +0.25 31 0 0 0
29JUN27 38.00 C 2.05 2.05 2.05 2.16 +0.19 31 7 7 +7
29JUN27 39.00 C 0.00 0.00 0.00 1.95 +0.17 31 0 0 0
29JUN27 40.00 C 1.70 1.70 1.70 1.73 +0.14 31 13 13 +13
29JUN27 41.00 C 1.60 1.60 1.60 1.54 +0.11 31 12 12 +12
29JUN27 42.00 C 0.00 0.00 0.00 1.38 +0.12 31 0 0 0
29JUN27 43.00 C 1.21 1.21 1.21 1.22 +0.10 31 6 6 +6
TOTAL CALL 893 18,448 +386
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 59 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 143 0
29JUN26 28.00 P 0.11 0.11 0.11 0.04 -0.03 28 1 225 -1
29JUN26 29.00 P 0.27 0.27 0.27 0.10 -0.09 27 40 250 +40
29JUN26 30.00 P 0.40 0.40 0.29 0.25 -0.15 27 26 214 -21
29JUN26 31.00 P 0.92 0.92 0.57 0.51 -0.26 27 425 727 +393
29JUN26 32.00 P 1.09 1.15 1.03 0.95 -0.32 27 530 813 +469
29JUN26 33.00 P 0.00 0.00 0.00 1.52 -0.46 26 0 357 0
29JUN26 34.00 P 0.00 0.00 0.00 2.26 -0.56 26 0 603 0
29JUN26 35.00 P 0.00 0.00 0.00 3.12 -0.60 27 0 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 4.05 -0.64 27 0 239 0
29JUN26 37.00 P 0.00 0.00 0.00 5.02 -0.66 0 0 277 0
29JUN26 38.00 P 0.00 0.00 0.00 6.02 -0.66 0 0 168 0
29JUN26 39.00 P 0.00 0.00 0.00 7.02 -0.66 0 0 35 0
29JUN26 40.00 P 0.00 0.00 0.00 8.02 -0.66 0 0 40 0
29JUN26 41.00 P 9.46 9.46 9.46 9.02 -0.66 0 8 76 0
29JUN26 42.00 P 0.00 0.00 0.00 10.02 -0.66 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 11.02 -0.67 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.02 -0.66 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.02 -0.66 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.02 -0.66 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.02 -0.66 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.02 -0.66 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.02 -0.66 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.02 -0.66 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.52 -0.66 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.02 -0.66 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.52 -0.66 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.02 -0.66 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.52 -0.66 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.02 -0.66 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 284 0
30JUL26 27.00 P 0.16 0.16 0.16 0.09 -0.05 28 1 511 +1
30JUL26 28.00 P 0.00 0.00 0.00 0.19 -0.08 28 0 78 0
30JUL26 29.00 P 0.46 0.46 0.42 0.35 -0.14 28 15 140 -10
30JUL26 30.00 P 0.72 0.72 0.72 0.61 -0.18 28 30 156 +30
30JUL26 31.00 P 1.18 1.18 1.05 0.94 -0.25 28 327 407 +301
30JUL26 32.00 P 1.64 1.64 1.49 1.40 -0.32 28 55 385 +19
30JUL26 33.00 P 0.00 0.00 0.00 1.95 -0.38 27 0 477 0
30JUL26 34.00 P 0.00 0.00 0.00 2.63 -0.48 28 0 700 0
30JUL26 35.00 P 0.00 0.00 0.00 3.39 -0.53 28 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 4.22 -0.58 27 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.12 -0.61 28 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 6.06 -0.63 28 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.14 -0.57 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.02 -0.66 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.02 -0.66 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.02 -0.66 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.02 -0.67 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.02 -0.66 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.02 -0.66 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.02 -0.66 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.02 -0.66 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.02 -0.66 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 35 0
28AUG26 25.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 86 0
28AUG26 26.00 P 0.00 0.00 0.00 0.13 -0.06 29 0 337 0
28AUG26 27.00 P 0.31 0.31 0.31 0.24 -0.08 29 15 349 +15
28AUG26 28.00 P 0.46 0.46 0.46 0.40 -0.12 29 15 145 0
28AUG26 29.00 P 0.69 0.69 0.69 0.63 -0.15 29 15 505 0
28AUG26 30.00 P 0.99 0.99 0.99 0.91 -0.20 29 15 1,029 0
28AUG26 31.00 P 1.49 1.49 1.37 1.29 -0.24 29 51 158 -6
28AUG26 32.00 P 2.01 2.01 1.99 1.76 -0.29 29 30 143 0
28AUG26 33.00 P 0.00 0.00 0.00 2.31 -0.37 29 0 175 0
28AUG26 34.00 P 0.00 0.00 0.00 2.96 -0.44 29 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 3.68 -0.49 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.46 -0.53 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.45 -0.42 33 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 6.25 -0.51 31 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.30 -0.41 36 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.18 -0.51 35 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.20 -0.51 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.02 -0.66 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.02 -0.67 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.02 -0.66 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.02 -0.66 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.02 -0.66 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 87 0
29SEP26 25.00 P 0.36 0.36 0.36 0.22 -0.06 30 20 219 +20
29SEP26 26.00 P 0.00 0.00 0.00 0.35 -0.09 30 0 78 0
29SEP26 27.00 P 0.00 0.00 0.00 0.54 -0.13 30 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.79 -0.16 30 0 58 0
29SEP26 29.00 P 1.18 1.19 1.18 1.10 -0.18 30 300 335 +269
29SEP26 30.00 P 1.80 1.80 1.80 1.47 -0.23 30 3 63 +3
29SEP26 31.00 P 2.17 2.17 2.17 1.91 -0.32 30 15 134 +15
29SEP26 32.00 P 0.00 0.00 0.00 2.44 -0.32 30 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 3.05 -0.37 30 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 3.72 -0.42 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.44 -0.46 30 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 5.21 -0.55 30 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.21 -0.41 33 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.09 -0.43 35 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.00 -0.41 36 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.93 -0.40 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.87 -0.39 38 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.72 -0.51 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.66 -0.52 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.64 -0.51 39 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.72 -0.38 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.69 -0.38 45 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.55 -0.52 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.51 -0.54 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.51 -0.51 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.47 -0.52 43 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.97 -0.49 48 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.38 -0.53 46 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.78 -0.65 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.26 -0.65 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.74 -0.65 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.22 -0.65 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 -0.07 30 0 45 0
30DEC26 24.00 P 0.54 0.54 0.54 0.39 -0.08 31 20 60 +20
30DEC26 25.00 P 0.00 0.00 0.00 0.55 -0.12 31 0 65 0
30DEC26 26.00 P 0.00 0.00 0.00 0.76 -0.12 31 0 50 0
30DEC26 27.00 P 0.00 0.00 0.00 0.99 -0.20 30 0 101 0
30DEC26 28.00 P 0.00 0.00 0.00 1.32 -0.18 30 0 66 0
30DEC26 29.00 P 1.87 1.87 1.87 1.68 -0.19 30 1 196 -1
30DEC26 30.00 P 0.00 0.00 0.00 2.09 -0.23 30 0 193 0
30DEC26 31.00 P 0.00 0.00 0.00 2.55 -0.27 30 0 154 0
30DEC26 32.00 P 0.00 0.00 0.00 3.08 -0.31 30 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 3.67 -0.35 30 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.33 -0.44 30 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.17 -0.26 32 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.91 -0.29 32 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.70 -0.33 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.51 -0.34 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.30 -0.42 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.17 -0.43 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.89 -0.58 30 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.79 -0.59 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 11.71 -0.60 30 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.64 -0.61 31 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.72 -0.48 34 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.69 -0.46 35 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.55 -0.57 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.51 -0.58 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.51 -0.55 35 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.47 -0.57 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.97 -0.53 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.38 -0.58 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.79 -0.65 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.26 -0.65 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.74 -0.65 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.22 -0.65 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 -0.05 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 -0.08 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 -0.09 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 -0.11 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.66 -0.11 31 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 0.88 -0.13 31 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.13 -0.15 31 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.20 31 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.75 -0.24 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.12 -0.28 30 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.54 -0.33 30 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.01 -0.37 30 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.76 -0.29 32 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 4.14 -0.39 30 0 226 0
30MAR27 34.00 P 0.00 0.00 0.00 4.77 -0.39 30 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.46 -0.37 30 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.23 -0.50 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.95 -0.54 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.73 -0.55 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.52 -0.57 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.35 -0.58 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.19 -0.58 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.05 -0.61 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.94 -0.61 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.83 -0.63 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.75 -0.63 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.69 -0.62 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.61 -0.64 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.56 -0.64 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.51 -0.64 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.47 -0.65 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.97 -0.58 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.38 -0.61 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.80 -0.65 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.27 -0.65 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.27 -0.05 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.38 -0.07 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.53 -0.09 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.71 -0.12 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.95 -0.13 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.22 -0.13 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.52 -0.17 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.86 -0.19 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.26 -0.21 32 0 15 0
29JUN27 29.00 P 0.00 0.00 0.00 2.68 -0.24 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.17 -0.23 32 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 3.67 -0.26 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.24 -0.27 32 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.78 -0.34 32 0 0 0
29JUN27 34.00 P 5.80 5.80 5.80 5.40 -0.37 32 15 15 0
29JUN27 35.00 P 6.33 6.33 6.33 6.07 -0.39 32 15 15 +15
29JUN27 36.00 P 0.00 0.00 0.00 6.65 -0.52 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.37 -0.55 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.10 -0.58 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.89 -0.58 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.68 -0.59 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.49 -0.60 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.34 -0.59 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.19 -0.60 31 0 0 0
TOTAL PUT 1,988 21,504 +1,571
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$ 10.65
29JUN26 8.00 C 0.00 0.00 0.00 2.66 +0.24 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.42 +0.25 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.17 +0.25 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.92 +0.23 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.68 +0.22 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.45 +0.22 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.22 +0.20 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.01 +0.21 34 0 68 0
29JUN26 10.00 C 0.84 0.84 0.84 0.79 +0.16 31 3 67 +3
29JUN26 10.50 C 0.00 0.00 0.00 0.48 +0.12 33 0 320 0
29JUN26 11.00 C 0.27 0.27 0.27 0.27 +0.08 34 125 2,645 +125
29JUN26 11.50 C 0.14 0.16 0.14 0.14 +0.04 35 245 2,326 -230
29JUN26 12.00 C 0.10 0.10 0.10 0.06 +0.02 34 10 3,535 0
29JUN26 12.50 C 0.06 0.06 0.06 0.03 +0.01 36 105 2,784 -105
29JUN26 13.00 C 0.02 0.02 0.02 0.01 0.00 35 10 3,230 +10
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,402 0
29JUN26 14.00 C 0.02 0.02 0.02 0.01 0.00 46 5 902 +5
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 65 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 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 80 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 130 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.67 +0.24 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.43 +0.24 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.17 +0.22 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.94 +0.22 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.68 +0.15 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.46 +0.18 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.24 +0.16 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.08 +0.20 36 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.88 +0.15 34 0 490 0
30JUL26 10.50 C 0.00 0.00 0.00 0.60 +0.12 36 0 645 0
30JUL26 11.00 C 0.39 0.39 0.38 0.40 +0.10 37 30 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.24 +0.06 36 0 450 0
30JUL26 12.00 C 0.16 0.16 0.16 0.14 +0.04 36 35 744 +35
30JUL26 12.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 489 0
30JUL26 13.00 C 0.10 0.10 0.08 0.05 +0.02 37 160 1,155 +60
30JUL26 13.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 448 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28AUG26 8.00 C 0.00 0.00 0.00 2.68 +0.21 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.43 +0.22 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.20 +0.19 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.95 +0.17 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.75 +0.18 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.54 +0.17 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.33 +0.16 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.17 +0.18 38 0 0 0
28AUG26 10.00 C 0.98 0.98 0.98 1.00 +0.15 37 15 15 +15
28AUG26 10.50 C 0.73 0.73 0.73 0.74 +0.11 38 6 786 +6
28AUG26 11.00 C 0.00 0.00 0.00 0.54 +0.09 39 0 291 0
28AUG26 11.50 C 0.00 0.00 0.00 0.38 +0.07 39 0 210 0
28AUG26 12.00 C 0.33 0.33 0.31 0.26 +0.05 38 103 298 +32
28AUG26 12.50 C 0.00 0.00 0.00 0.18 +0.04 39 0 295 0
28AUG26 13.00 C 0.18 0.18 0.18 0.12 +0.02 38 75 120 +60
28AUG26 13.50 C 0.13 0.13 0.13 0.08 +0.02 38 115 135 0
28AUG26 14.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 2.68 +0.19 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.43 +0.18 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.20 +0.16 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.98 +0.15 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.78 +0.15 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.59 +0.15 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.41 +0.13 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.25 +0.16 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.12 +0.16 39 0 90 0
29SEP26 10.50 C 0.00 0.00 0.00 0.88 +0.13 39 0 279 0
29SEP26 11.00 C 0.70 0.75 0.68 0.68 +0.10 39 115 355 +105
29SEP26 11.50 C 0.00 0.00 0.00 0.52 +0.09 39 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.39 +0.07 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 +0.05 39 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 +0.04 39 0 399 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.03 40 0 306 0
29SEP26 14.00 C 0.15 0.19 0.15 0.11 +0.02 39 350 180 -58
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 1,306 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 2.73 +0.16 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.53 +0.16 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.34 +0.15 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.16 +0.15 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.99 +0.14 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.84 +0.13 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.69 +0.12 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.56 +0.12 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.43 +0.13 39 0 71 0
30DEC26 10.50 C 1.29 1.29 1.29 1.22 +0.13 40 10 40 +10
30DEC26 11.00 C 0.00 0.00 0.00 1.03 +0.11 40 0 107 0
30DEC26 11.50 C 0.92 0.94 0.87 0.87 +0.11 41 53 203 +53
30DEC26 12.00 C 0.76 0.76 0.76 0.73 +0.10 41 24 182 0
30DEC26 12.50 C 0.64 0.67 0.64 0.60 +0.08 40 38 325 0
30DEC26 13.00 C 0.54 0.54 0.54 0.50 +0.08 41 9 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 +0.07 40 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 +0.05 40 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.05 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.04 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.03 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 +0.03 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.02 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 199 0
30MAR27 8.00 C 0.00 0.00 0.00 2.88 +0.15 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.70 +0.14 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.53 +0.13 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.38 +0.14 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.22 +0.12 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.10 +0.14 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.95 +0.12 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.82 +0.12 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.70 +0.11 40 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.49 +0.13 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.29 +0.11 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.13 +0.11 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.98 +0.10 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.85 +0.10 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 +0.09 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 +0.08 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 +0.06 40 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 +0.07 40 0 14 0
30MAR27 15.00 C 0.47 0.48 0.47 0.39 +0.05 40 5 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 +0.05 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 +0.04 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 +0.03 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 +0.03 40 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 23 0
29JUN27 8.00 C 0.00 0.00 0.00 3.01 +0.17 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.84 +0.15 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.69 +0.15 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.54 +0.15 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.40 +0.15 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.26 +0.10 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.14 +0.10 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.04 +0.12 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.92 +0.11 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.71 +0.12 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.52 +0.12 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.35 +0.11 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.21 +0.10 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.09 +0.11 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.97 +0.10 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.85 +0.07 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.76 +0.08 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.67 +0.07 41 0 0 0
29JUN27 15.00 C 0.60 0.60 0.60 0.60 +0.07 41 5 15 +5
TOTAL CALL 1,651 42,153 +131
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 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 -0.01 37 0 97 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 315 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.03 35 0 736 0
29JUN26 9.50 P 0.05 0.05 0.05 0.06 -0.03 35 15 632 0
29JUN26 9.75 P 0.09 0.09 0.08 0.10 -0.05 35 64 572 -49
29JUN26 10.00 P 0.17 0.17 0.14 0.15 -0.08 34 47 1,214 +18
29JUN26 10.50 P 0.33 0.36 0.29 0.34 -0.12 35 419 1,393 -30
29JUN26 11.00 P 0.55 0.65 0.55 0.62 -0.17 36 105 4,189 -105
29JUN26 11.50 P 1.04 1.08 1.03 0.99 -0.17 37 195 4,028 -195
29JUN26 12.00 P 0.00 0.00 0.00 1.43 -0.20 40 0 2,086 0
29JUN26 12.50 P 0.00 0.00 0.00 1.92 -0.19 48 0 2,547 0
29JUN26 13.00 P 0.00 0.00 0.00 2.42 -0.17 55 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 2.90 -0.20 59 0 1,484 0
29JUN26 14.00 P 3.28 3.28 3.28 3.42 -0.20 70 2 259 -2
29JUN26 14.50 P 0.00 0.00 0.00 3.93 -0.20 79 0 40 0
29JUN26 15.00 P 0.00 0.00 0.00 4.37 -0.26 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.93 -0.18 91 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.42 -0.19 94 0 42 0
29JUN26 16.50 P 0.00 0.00 0.00 5.92 -0.19 100 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.42 -0.17 105 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.93 -0.16 112 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.42 -0.19 114 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.94 -0.18 125 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.42 -0.19 123 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.92 -0.20 128 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.42 -0.19 132 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 10.41 -0.19 137 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.41 -0.20 144 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.42 -0.18 155 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.42 -0.18 161 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 14.41 -0.19 164 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.37 -0.23 151 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.42 -0.18 179 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.44 -0.16 191 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 10 0
30JUL26 8.75 P 0.09 0.09 0.09 0.10 -0.03 37 15 210 +15
30JUL26 9.00 P 0.15 0.15 0.15 0.14 -0.04 36 150 240 0
30JUL26 9.25 P 0.00 0.00 0.00 0.20 -0.06 36 0 293 0
30JUL26 9.50 P 0.00 0.00 0.00 0.27 -0.07 36 0 347 0
30JUL26 9.75 P 0.35 0.36 0.35 0.37 -0.08 37 2 254 0
30JUL26 10.00 P 0.00 0.00 0.00 0.47 -0.10 37 0 465 0
30JUL26 10.50 P 0.67 0.67 0.67 0.73 -0.13 37 6 954 0
30JUL26 11.00 P 1.04 1.05 1.04 1.06 -0.15 37 2 810 -1
30JUL26 11.50 P 1.41 1.41 1.41 1.43 -0.17 37 15 920 +4
30JUL26 12.00 P 0.00 0.00 0.00 1.87 -0.16 40 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.33 -0.19 42 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.79 -0.19 43 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.27 -0.20 45 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.78 -0.18 51 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.27 -0.18 54 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.77 -0.19 58 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.27 -0.19 62 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.76 -0.20 64 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.25 -0.20 65 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.75 -0.20 69 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.25 -0.20 72 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.75 -0.20 75 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.15 -0.03 39 0 380 0
28AUG26 8.75 P 0.19 0.19 0.18 0.20 -0.03 39 90 237 +90
28AUG26 9.00 P 0.23 0.23 0.23 0.26 -0.04 39 15 145 +15
28AUG26 9.25 P 0.30 0.30 0.30 0.32 -0.06 38 8 233 +8
28AUG26 9.50 P 0.00 0.00 0.00 0.40 -0.08 38 0 160 0
28AUG26 9.75 P 0.00 0.00 0.00 0.50 -0.09 38 0 157 0
28AUG26 10.00 P 0.00 0.00 0.00 0.61 -0.10 38 0 429 0
28AUG26 10.50 P 0.87 0.87 0.87 0.88 -0.12 38 20 86 -6
28AUG26 11.00 P 0.00 0.00 0.00 1.20 -0.14 38 0 102 0
28AUG26 11.50 P 0.00 0.00 0.00 1.56 -0.15 39 0 255 0
28AUG26 12.00 P 1.84 1.84 1.84 1.97 -0.15 40 3 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.40 -0.15 41 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 2.89 -0.12 45 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.33 -0.14 44 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.82 -0.17 48 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.30 -0.15 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.79 -0.17 52 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.27 -0.19 52 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.76 -0.20 54 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.25 -0.21 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.22 -0.04 39 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 -0.05 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 -0.05 39 0 135 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 -0.06 38 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.08 38 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 -0.09 38 0 610 0
29SEP26 10.00 P 0.68 0.68 0.68 0.74 -0.12 38 95 433 +95
29SEP26 10.50 P 0.00 0.00 0.00 1.00 -0.13 38 0 971 0
29SEP26 11.00 P 0.00 0.00 0.00 1.32 -0.16 39 0 550 0
29SEP26 11.50 P 0.00 0.00 0.00 1.67 -0.15 39 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.09 -0.12 41 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 -0.14 42 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 2.92 -0.15 42 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 3.37 -0.15 42 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.82 -0.17 42 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.30 -0.16 43 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.79 -0.17 45 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.27 -0.19 46 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 5.76 -0.20 48 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.28 -0.18 53 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.75 -0.20 51 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.25 -0.20 54 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 7.75 -0.20 56 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.25 -0.19 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.75 -0.18 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.24 -0.19 61 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.74 -0.19 63 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.74 -0.19 67 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.74 -0.19 71 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.73 -0.19 73 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.73 -0.19 77 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.73 -0.19 80 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.73 -0.18 83 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.72 -0.19 85 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.72 -0.19 88 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 -0.04 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 -0.03 40 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 -0.05 39 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 -0.04 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 -0.06 39 0 22 0
30DEC26 9.25 P 0.67 0.67 0.67 0.69 -0.06 39 27 52 +27
30DEC26 9.50 P 0.76 0.78 0.76 0.79 -0.07 39 30 88 +30
30DEC26 9.75 P 0.89 0.89 0.86 0.90 -0.08 39 27 98 +27
30DEC26 10.00 P 1.01 1.03 0.99 1.03 -0.08 39 46 290 +30
30DEC26 10.50 P 0.00 0.00 0.00 1.30 -0.11 39 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 -0.12 39 0 407 0
30DEC26 11.50 P 1.94 1.94 1.94 1.94 -0.14 40 15 239 -15
30DEC26 12.00 P 0.00 0.00 0.00 2.32 -0.12 40 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.75 -0.08 42 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.11 -0.14 41 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.53 -0.15 41 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.97 -0.14 42 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 4.44 -0.12 43 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.86 -0.16 42 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 5.32 -0.16 41 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.79 -0.17 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.28 -0.18 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.75 -0.20 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.25 -0.20 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.75 -0.20 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.25 -0.19 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.75 -0.18 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.24 -0.19 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.74 -0.19 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 -0.03 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.04 39 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.58 -0.05 39 0 95 0
30MAR27 8.75 P 0.00 0.00 0.00 0.66 -0.06 39 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 0.76 -0.06 39 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 0.86 -0.07 39 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 0.97 -0.08 39 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.09 -0.08 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.22 -0.08 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.50 -0.10 39 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.80 -0.12 39 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.14 -0.12 39 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.49 -0.12 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.87 -0.12 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.25 -0.14 40 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.65 -0.14 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.08 -0.14 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.51 -0.14 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.95 -0.15 41 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.38 -0.17 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.84 -0.17 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.36 -0.12 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.83 -0.12 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.31 -0.15 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.79 -0.18 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.60 -0.05 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.68 -0.05 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.77 -0.04 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.87 -0.04 41 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.97 -0.05 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.08 -0.06 40 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.21 -0.05 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.33 -0.09 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.46 -0.08 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.77 -0.06 41 0 22 0
29JUN27 11.00 P 1.98 1.98 1.98 2.04 -0.10 41 100 160 +100
29JUN27 11.50 P 0.00 0.00 0.00 2.37 -0.11 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 2.71 -0.13 41 0 21 0
29JUN27 12.50 P 2.98 2.98 2.98 3.08 -0.11 41 15 15 +15
29JUN27 13.00 P 0.00 0.00 0.00 3.46 -0.11 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.88 -0.09 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.28 -0.10 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.69 -0.15 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.12 -0.15 42 0 0 0
TOTAL PUT 1,528 44,738 +71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 87.32
29JUN26 62.50 C 0.00 0.00 0.00 25.10 +0.86 69 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.61 +0.86 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.12 +0.86 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.63 +0.88 50 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 14.95 +0.93 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.45 +0.92 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.96 +0.92 16 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.49 +0.88 17 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 5.13 +0.79 17 0 120 0
29JUN26 85.00 C 0.00 0.00 0.00 3.08 +0.61 17 0 24 0
29JUN26 87.50 C 1.63 1.63 1.63 1.59 +0.38 17 2 231 -2
29JUN26 90.00 C 0.75 0.92 0.75 0.65 +0.19 17 112 316 -57
29JUN26 92.50 C 0.40 0.44 0.39 0.21 +0.07 17 65 245 -60
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 258 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 433 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 925 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 476 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 35 0 1,942 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 25.12 +0.75 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.63 +0.71 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.14 +0.75 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.65 +0.73 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.95 +0.92 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.46 +0.92 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.98 +0.89 18 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.60 +0.82 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.41 +0.69 18 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 3.70 +0.55 19 0 0 0
30JUL26 87.50 C 2.47 2.47 2.47 2.28 +0.37 19 2 32 +2
30JUL26 90.00 C 1.40 1.40 1.39 1.31 +0.23 19 3 60 0
30JUL26 92.50 C 0.00 0.00 0.00 0.71 +0.14 19 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.36 +0.08 19 0 30 0
30JUL26 97.50 C 0.00 0.00 0.00 0.17 +0.04 19 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 71 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 0.00 18 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 20 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 25.12 +0.75 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.63 +0.71 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.14 +0.75 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.66 +0.67 35 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.95 +0.92 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.47 +0.90 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.07 +0.86 19 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.82 +0.76 19 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.02 +0.65 21 0 0 0
28AUG26 85.00 C 4.45 4.45 4.45 4.35 +0.54 20 1 0 -1
28AUG26 87.50 C 0.00 0.00 0.00 3.02 +0.39 20 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.04 +0.30 20 0 10 0
28AUG26 92.50 C 1.44 1.44 1.44 1.32 +0.21 20 2 31 +2
28AUG26 95.00 C 0.00 0.00 0.00 0.82 +0.14 20 0 153 0
28AUG26 97.50 C 0.70 0.70 0.70 0.49 +0.09 19 3 35 +3
28AUG26 100.00 C 0.00 0.00 0.00 0.28 +0.05 19 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 20 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.12 +0.72 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.63 +0.71 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.15 +0.70 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.72 +0.70 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.97 +0.88 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.58 +0.84 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.34 +0.76 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.31 +0.64 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.58 +0.57 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 5.09 +0.34 21 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 3.96 +0.39 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.90 +0.27 21 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 2.10 +0.21 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.49 +0.16 21 0 88 0
29SEP26 97.50 C 0.00 0.00 0.00 1.03 +0.11 21 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 0.70 +0.08 21 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 0.46 +0.05 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.30 +0.04 21 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.19 +0.02 21 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 0.00 21 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 21 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 25.13 +0.70 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.71 +0.71 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.39 +0.69 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.14 +0.80 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.47 +0.35 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.43 +0.74 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.53 +0.68 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.80 +0.63 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.23 +0.57 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.84 +0.35 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 5.66 +0.40 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.57 +0.34 21 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 3.67 +0.27 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 2.93 +0.24 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 2.35 +0.23 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 1.84 +0.19 22 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.41 +0.14 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.06 +0.10 21 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 0.79 +0.10 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.60 +0.07 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.44 +0.05 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.33 +0.05 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.24 +0.02 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 25.92 +0.91 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.58 +0.88 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.32 +0.85 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.14 +0.81 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.09 +0.79 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.71 +0.74 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.96 +0.69 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.32 +0.62 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 9.81 +0.55 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 8.49 +0.32 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.40 +0.44 23 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 6.27 +0.39 23 0 23 0
30MAR27 92.50 C 5.40 5.40 5.40 5.28 +0.34 22 1 1 +1
30MAR27 95.00 C 0.00 0.00 0.00 4.44 +0.30 22 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 3.74 +0.24 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.15 +0.25 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.62 +0.21 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.15 +0.19 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.77 +0.20 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.39 +0.12 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.14 +0.11 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.91 +0.08 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.58 +0.90 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.33 +0.86 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.17 +0.84 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.12 +0.84 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.16 +0.79 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.29 +0.73 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.14 +0.70 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.59 +0.65 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 11.13 +0.59 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.82 +0.59 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.71 +0.47 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.56 +0.46 23 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 6.53 +0.42 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.62 +0.38 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.86 +0.28 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.20 +0.25 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.62 +0.23 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.12 +0.22 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.70 +0.30 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.23 - 22 0 0 -
TOTAL CALL 191 7,710 -112
29JUN26 62.50 P 0.01 0.02 0.01 0.01 0.00 43 360 2,680 +300
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 430 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 404 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 20 0 517 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 -0.02 17 0 174 0
29JUN26 80.00 P 0.29 0.29 0.29 0.11 -0.08 17 3 566 0
29JUN26 82.50 P 0.51 0.57 0.49 0.41 -0.22 17 96 227 +15
29JUN26 85.00 P 1.02 1.02 1.02 1.10 -0.39 17 1 461 +1
29JUN26 87.50 P 2.24 2.24 2.19 2.32 -0.62 16 60 729 +60
29JUN26 90.00 P 0.00 0.00 0.00 4.23 -0.80 17 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 6.44 -0.88 17 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 8.84 -0.91 17 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 11.31 -0.92 17 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.80 -0.92 18 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.29 -0.92 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.26 -0.93 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.73 -0.89 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.23 -0.95 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.74 -0.95 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.22 -0.95 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.72 -0.85 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.22 -0.87 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.71 -0.86 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 153 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 41 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 630 0
30JUL26 72.50 P 0.24 0.24 0.24 0.03 -0.01 19 1 733 -1
30JUL26 75.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 44 0
30JUL26 77.50 P 0.00 0.00 0.00 0.22 -0.10 19 0 74 0
30JUL26 80.00 P 0.00 0.00 0.00 0.53 -0.19 19 0 89 0
30JUL26 82.50 P 0.00 0.00 0.00 1.11 -0.27 19 0 60 0
30JUL26 85.00 P 1.83 1.83 1.78 1.92 -0.43 18 3 48 +3
30JUL26 87.50 P 0.00 0.00 0.00 3.16 -0.57 18 0 151 0
30JUL26 90.00 P 0.00 0.00 0.00 4.90 -0.72 18 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 6.87 -0.80 18 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 9.06 -0.86 18 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.41 -0.89 19 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.83 -0.91 18 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.30 -0.91 18 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.27 -0.92 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.76 -0.86 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.29 -0.89 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.78 -0.91 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.25 -0.92 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 20 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 285 0
28AUG26 72.50 P 0.00 0.00 0.00 0.11 -0.04 20 0 17 0
28AUG26 75.00 P 0.00 0.00 0.00 0.25 -0.09 19 0 29 0
28AUG26 77.50 P 0.77 0.77 0.77 0.53 -0.14 20 30 49 +13
28AUG26 80.00 P 0.00 0.00 0.00 1.00 -0.22 20 0 29 0
28AUG26 82.50 P 0.00 0.00 0.00 1.66 -0.29 19 0 5 0
28AUG26 85.00 P 2.62 2.62 2.62 2.56 -0.41 19 1 30 0
28AUG26 87.50 P 0.00 0.00 0.00 3.79 -0.53 19 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 5.48 -0.64 19 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.31 -0.74 19 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 9.36 -0.82 19 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.59 -0.85 19 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.93 -0.89 19 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.35 -0.86 19 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.28 -0.91 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.77 -0.85 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.30 -0.88 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.78 -0.91 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.25 -0.92 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 118 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.03 21 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.04 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.31 -0.09 21 0 118 0
29SEP26 75.00 P 0.89 0.89 0.89 0.58 -0.13 21 30 210 +30
29SEP26 77.50 P 0.00 0.00 0.00 0.99 -0.21 21 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.59 -0.30 21 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 2.42 -0.34 21 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.36 -0.40 21 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.56 -0.49 20 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 6.17 -0.64 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.90 -0.72 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.83 -0.79 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.93 -0.83 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.16 -0.86 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.49 -0.72 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.60 -0.71 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.97 -0.72 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.39 -0.79 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.80 -0.89 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.28 -0.89 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.75 -0.82 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.28 -0.81 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.74 -0.83 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 -0.03 21 0 27 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.34 -0.06 21 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 0.56 -0.10 21 0 50 0
30DEC26 72.50 P 1.27 1.27 1.27 0.88 -0.15 21 1 40 +1
30DEC26 75.00 P 0.00 0.00 0.00 1.34 -0.19 22 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 1.93 -0.26 22 0 7 0
30DEC26 80.00 P 0.00 0.00 0.00 2.70 -0.31 22 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 3.65 -0.34 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.67 -0.38 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.88 -0.45 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.32 -0.53 21 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 8.98 -0.64 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.75 -0.71 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.69 -0.74 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.75 -0.78 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.81 -0.63 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.00 -0.63 19 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.27 -0.64 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.58 -0.70 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.96 -0.73 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.35 -0.82 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.79 -0.78 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.28 -0.81 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.32 -0.04 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.50 -0.07 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.75 -0.13 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.13 -0.14 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.60 -0.17 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.20 -0.19 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.93 -0.25 23 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 3.79 -0.32 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.75 -0.31 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.78 -0.37 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.99 -0.42 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.39 -0.47 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.95 -0.67 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.77 -0.62 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.56 -0.69 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.51 -0.70 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.42 -0.61 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.51 -0.59 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.72 -0.57 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.90 -0.66 19 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.18 -0.67 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.51 -0.69 0 0 0 0
29JUN27 62.50 P 1.20 1.26 1.20 0.59 -0.05 23 3 3 +3
29JUN27 65.00 P 0.00 0.00 0.00 0.83 -0.08 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.16 -0.15 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.66 -0.12 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.22 -0.17 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.88 -0.22 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.68 -0.24 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.62 -0.28 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.65 -0.36 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.69 -0.39 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.90 -0.42 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.28 -0.46 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.78 -0.62 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.51 -0.58 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.28 -0.60 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.06 -0.36 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.96 -0.42 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.96 -0.65 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.04 -0.46 21 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.20 - 21 0 0 -
TOTAL PUT 589 11,410 +425
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$ 13.16
29JUN26 9.00 C 0.00 0.00 0.00 4.19 +0.41 65 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.94 +0.41 60 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.69 +0.43 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.45 +0.36 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.24 +0.37 66 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 2.73 +0.36 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.24 +0.36 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.74 +0.35 37 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 1.31 +0.27 37 0 12 0
29JUN26 12.50 C 0.00 0.00 0.00 0.97 +0.27 39 0 125 0
29JUN26 13.00 C 0.53 0.64 0.53 0.64 +0.19 37 23 111 -11
29JUN26 13.50 C 0.26 0.45 0.26 0.42 +0.14 38 75 1,688 +44
29JUN26 14.00 C 0.17 0.28 0.17 0.26 +0.10 38 322 1,051 +30
29JUN26 14.50 C 0.13 0.16 0.13 0.15 +0.06 38 22 165 +6
29JUN26 15.00 C 0.07 0.11 0.07 0.08 +0.03 38 47 553 +2
29JUN26 15.50 C 0.07 0.07 0.07 0.04 +0.01 37 15 587 +15
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 598 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 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 88 0 5 0
30JUL26 9.00 C 0.00 0.00 0.00 4.20 +0.35 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.94 +0.32 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.73 +0.38 45 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.49 +0.37 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.24 +0.35 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.76 +0.31 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.31 +0.30 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.88 +0.32 37 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 1.50 +0.27 36 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 1.18 +0.26 37 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.89 +0.20 37 0 62 0
30JUL26 13.50 C 0.00 0.00 0.00 0.67 +0.19 37 0 67 0
30JUL26 14.00 C 0.00 0.00 0.00 0.49 +0.14 37 0 101 0
30JUL26 14.50 C 0.29 0.29 0.29 0.34 +0.10 37 5 93 +5
30JUL26 15.00 C 0.20 0.20 0.20 0.23 +0.07 37 3 113 0
30JUL26 15.50 C 0.14 0.14 0.14 0.16 +0.05 37 2 127 +2
30JUL26 16.00 C 0.15 0.15 0.15 0.11 +0.04 37 15 32 -8
30JUL26 16.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.23 +0.31 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.98 +0.36 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.80 +0.35 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.57 +0.38 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.34 +0.39 44 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.88 +0.34 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.47 +0.37 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.09 +0.30 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.69 +0.25 38 0 45 0
28AUG26 12.50 C 0.00 0.00 0.00 1.40 +0.25 39 0 60 0
28AUG26 13.00 C 0.00 0.00 0.00 1.12 +0.21 39 0 15 0
28AUG26 13.50 C 0.88 0.88 0.88 0.89 +0.19 38 15 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.71 +0.15 39 0 69 0
28AUG26 14.50 C 0.00 0.00 0.00 0.55 +0.13 39 0 73 0
28AUG26 15.00 C 0.44 0.46 0.44 0.42 +0.10 39 3 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.32 +0.08 39 0 66 0
28AUG26 16.00 C 0.27 0.27 0.27 0.24 +0.07 39 15 35 +9
28AUG26 16.50 C 0.00 0.00 0.00 0.18 +0.05 39 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
28AUG26 17.50 C 0.14 0.14 0.14 0.10 +0.03 39 5 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.30 +0.38 50 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 4.07 +0.35 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.83 +0.35 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.60 +0.37 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.37 +0.38 44 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 2.89 +0.29 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.51 +0.31 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.15 +0.36 41 0 0 0
29SEP26 12.00 C 1.74 1.74 1.74 1.75 +0.23 38 1 94 -1
29SEP26 12.50 C 0.00 0.00 0.00 1.49 +0.25 40 0 195 0
29SEP26 13.00 C 0.00 0.00 0.00 1.23 +0.23 40 0 167 0
29SEP26 13.50 C 0.00 0.00 0.00 0.99 +0.19 39 0 102 0
29SEP26 14.00 C 0.00 0.00 0.00 0.80 +0.17 39 0 139 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 +0.13 39 0 323 0
29SEP26 15.00 C 0.54 0.54 0.54 0.50 +0.11 39 5 159 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 +0.09 39 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 +0.08 39 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 +0.06 39 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 +0.05 39 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 +0.04 39 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30DEC26 9.00 C 0.00 0.00 0.00 4.30 +0.38 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.07 +0.35 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.83 +0.29 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.61 +0.28 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.43 +0.30 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.07 +0.33 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.71 +0.32 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.33 +0.26 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.02 +0.23 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.76 +0.24 39 0 125 0
30DEC26 13.00 C 0.00 0.00 0.00 1.54 +0.23 39 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 1.32 +0.20 39 0 7 0
30DEC26 14.00 C 0.00 0.00 0.00 1.14 +0.19 39 0 168 0
30DEC26 14.50 C 0.00 0.00 0.00 0.97 +0.17 39 0 109 0
30DEC26 15.00 C 0.00 0.00 0.00 0.83 +0.15 39 0 74 0
30DEC26 15.50 C 0.00 0.00 0.00 0.71 +0.14 39 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.60 +0.12 39 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.51 +0.11 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 +0.09 39 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 +0.08 39 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 +0.07 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 +0.06 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 +0.05 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 +0.05 39 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.04 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 4.32 +0.34 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.11 +0.33 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.91 +0.32 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.70 +0.30 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.51 +0.30 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.15 +0.27 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.82 +0.25 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.52 +0.23 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.24 +0.18 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.03 +0.25 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.82 +0.22 38 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.61 +0.20 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.42 +0.18 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.25 +0.14 38 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.10 +0.11 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.97 +0.10 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.85 +0.08 38 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.74 +0.07 38 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 +0.06 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.57 +0.06 38 0 5 0
30MAR27 18.00 C 0.00 0.00 0.00 0.49 +0.04 38 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 +0.04 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 +0.05 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 +0.03 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 +0.03 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 90 0
29JUN27 9.00 C 0.00 0.00 0.00 4.45 +0.37 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.25 +0.35 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.07 +0.35 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.89 +0.35 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.71 +0.33 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.39 +0.32 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.09 +0.31 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.81 +0.30 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.55 +0.27 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.31 +0.26 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.09 +0.30 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.85 +0.23 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.67 +0.22 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.51 +0.20 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.35 +0.16 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.22 +0.15 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.11 +0.14 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.01 +0.12 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.91 +0.15 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.82 - 38 0 0 -
TOTAL CALL 573 11,591 +93
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 118 0
29JUN26 11.00 P 0.06 0.06 0.06 0.03 -0.02 40 12 229 +12
29JUN26 11.50 P 0.09 0.09 0.09 0.06 -0.05 38 15 187 +15
29JUN26 12.00 P 0.17 0.17 0.15 0.14 -0.09 38 103 330 -97
29JUN26 12.50 P 0.39 0.39 0.27 0.27 -0.14 38 29 183 -4
29JUN26 13.00 P 0.47 0.47 0.45 0.46 -0.19 37 41 1,780 -11
29JUN26 13.50 P 0.72 0.72 0.70 0.72 -0.27 37 17 342 +2
29JUN26 14.00 P 1.15 1.15 1.15 1.07 -0.30 38 15 343 0
29JUN26 14.50 P 0.00 0.00 0.00 1.46 -0.29 37 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 1.91 -0.35 39 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 2.37 -0.37 39 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 2.86 -0.38 42 0 130 0
29JUN26 16.50 P 0.00 0.00 0.00 3.34 -0.40 0 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.84 -0.40 0 0 571 0
29JUN26 17.50 P 0.00 0.00 0.00 4.34 -0.40 0 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.84 -0.40 0 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 5.34 -0.40 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.84 -0.40 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.34 -0.40 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.84 -0.40 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.84 -0.40 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.84 -0.40 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.84 -0.40 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.84 -0.40 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.02 35 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 30 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 42 0
30JUL26 11.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.18 -0.08 37 0 134 0
30JUL26 12.00 P 0.00 0.00 0.00 0.30 -0.11 37 0 51 0
30JUL26 12.50 P 0.00 0.00 0.00 0.46 -0.14 37 0 72 0
30JUL26 13.00 P 0.70 0.70 0.70 0.67 -0.19 36 15 87 0
30JUL26 13.50 P 0.92 0.92 0.92 0.93 -0.25 36 15 198 0
30JUL26 14.00 P 1.32 1.32 1.32 1.26 -0.24 36 4 358 +4
30JUL26 14.50 P 0.00 0.00 0.00 1.62 -0.25 36 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.02 -0.34 36 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 2.50 -0.29 41 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 2.91 -0.36 38 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 3.40 -0.35 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.85 -0.39 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.37 -0.37 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.84 -0.40 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.34 -0.40 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.84 -0.40 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.34 -0.40 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.84 -0.40 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 -0.03 38 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.12 -0.05 38 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.21 -0.07 39 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.32 -0.10 39 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.47 -0.12 39 0 57 0
28AUG26 12.50 P 0.00 0.00 0.00 0.64 -0.16 38 0 51 0
28AUG26 13.00 P 0.96 0.96 0.96 0.87 -0.19 38 7 100 0
28AUG26 13.50 P 1.17 1.20 1.17 1.13 -0.23 38 19 97 +15
28AUG26 14.00 P 0.00 0.00 0.00 1.44 -0.22 38 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 1.79 -0.26 38 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.20 -0.23 39 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 2.61 -0.25 40 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.04 -0.27 41 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 3.45 -0.37 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.88 -0.40 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.42 -0.33 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.86 -0.38 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.36 -0.38 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.88 -0.36 47 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.34 -0.40 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.84 -0.40 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.03 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.03 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.04 39 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 -0.05 39 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 -0.07 39 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 0.39 -0.07 39 0 175 0
29SEP26 11.50 P 0.00 0.00 0.00 0.53 -0.10 38 0 196 0
29SEP26 12.00 P 0.83 0.83 0.83 0.70 -0.14 38 15 139 +2
29SEP26 12.50 P 0.91 0.91 0.91 0.92 -0.17 37 15 161 0
29SEP26 13.00 P 0.00 0.00 0.00 1.18 -0.20 37 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.47 -0.23 37 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 1.80 -0.22 37 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 2.19 -0.21 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.54 -0.29 37 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.95 -0.30 38 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 3.44 -0.30 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.82 -0.31 38 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.29 -0.30 40 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 4.72 -0.35 38 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.20 -0.41 39 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 5.66 -0.41 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.13 -0.39 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.61 -0.43 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.10 -0.38 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.06 -0.40 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.04 -0.37 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.03 -0.37 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.02 -0.36 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.05 39 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 -0.05 39 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 -0.08 38 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 -0.06 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.61 -0.10 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 0.79 -0.11 37 0 20 0
30DEC26 12.00 P 0.00 0.00 0.00 0.99 -0.14 37 0 77 0
30DEC26 12.50 P 0.00 0.00 0.00 1.23 -0.15 37 0 71 0
30DEC26 13.00 P 0.00 0.00 0.00 1.49 -0.18 37 0 39 0
30DEC26 13.50 P 2.06 2.06 2.06 1.78 -0.21 37 7 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.10 -0.24 37 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.46 -0.23 37 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.85 -0.26 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.25 -0.22 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.60 -0.28 38 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.06 -0.26 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 4.44 -0.32 38 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 4.91 -0.32 39 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.36 -0.28 39 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 5.81 -0.29 39 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.25 -0.32 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.72 -0.36 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.19 -0.37 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.15 -0.37 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.12 -0.38 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.10 -0.38 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.08 -0.39 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 -0.08 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 -0.08 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 -0.08 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 -0.09 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 -0.10 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.62 -0.13 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.78 -0.15 37 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 0.98 -0.16 37 0 12 0
30MAR27 12.00 P 0.00 0.00 0.00 1.19 -0.19 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.43 -0.21 36 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 1.69 -0.30 36 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 1.98 -0.24 36 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.30 -0.24 36 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.64 -0.24 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.00 -0.24 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.40 -0.22 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.79 -0.32 37 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.19 -0.29 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.60 -0.34 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.02 -0.35 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 5.45 -0.36 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.89 -0.37 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.34 -0.37 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.80 -0.37 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.26 -0.38 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.20 -0.38 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.15 -0.39 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.12 -0.39 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.10 -0.39 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.40 -0.04 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.45 -0.07 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.54 -0.05 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.61 -0.06 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.68 -0.08 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.86 -0.08 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.05 -0.11 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.27 -0.11 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.51 -0.13 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.77 -0.14 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.04 -0.17 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.34 -0.19 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.65 -0.20 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.99 -0.21 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.27 -0.22 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.64 -0.22 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.01 -0.24 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.39 -0.26 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.79 -0.27 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.20 - 38 0 0 -
TOTAL PUT 329 11,896 -62
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$ 58.45
29JUN26 40.00 C 0.00 0.00 0.00 18.80 -1.48 86 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.79 -1.43 80 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.92 -1.30 83 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.78 -1.50 71 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.72 -1.51 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.77 -1.52 61 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.79 -1.62 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.69 -1.70 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.55 -1.68 26 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.55 -1.66 22 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.55 -1.66 17 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 6.06 -1.66 15 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.64 -1.60 15 0 0 0
29JUN26 57.50 C 1.62 1.81 1.50 1.68 -1.23 16 69 54 +54
29JUN26 60.00 C 0.56 0.61 0.33 0.49 -0.67 16 70 55 +54
29JUN26 62.50 C 0.00 0.00 0.00 0.09 -0.21 16 0 142 0
29JUN26 65.00 C 0.03 0.04 0.03 0.01 -0.04 16 4 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.98 -1.57 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.02 -1.55 44 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.00 -1.39 40 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.97 -1.39 36 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.95 -1.52 33 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.67 -1.65 16 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.23 -1.62 16 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.98 -1.49 16 0 0 0
30JUL26 57.50 C 1.90 1.90 1.90 2.23 -1.16 16 15 21 +15
30JUL26 60.00 C 0.80 1.11 0.80 0.99 -0.75 16 72 71 +68
30JUL26 62.50 C 0.47 0.47 0.44 0.35 -0.42 16 3 7 +1
30JUL26 65.00 C 0.00 0.00 0.00 0.10 -0.17 16 0 36 0
30JUL26 67.50 C 0.09 0.09 0.09 0.03 -0.05 16 5 78 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.10 -1.45 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.12 -1.45 37 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.10 -1.38 33 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.97 -1.52 27 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.95 -1.55 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.80 -1.64 16 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.45 -1.57 16 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.42 -1.32 17 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.67 -1.09 17 0 0 0
28AUG26 60.00 C 1.41 1.41 1.41 1.43 -0.79 16 4 4 +4
28AUG26 62.50 C 0.62 0.62 0.62 0.67 -0.51 16 2 17 0
28AUG26 65.00 C 0.38 0.38 0.38 0.27 -0.28 16 2 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.10 -0.12 16 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.04 -0.04 17 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 18.83 -1.73 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.92 -1.65 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.92 -1.66 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.06 -1.53 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.07 -1.53 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.10 -1.51 34 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.12 -1.45 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.10 -1.44 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.01 -1.64 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.95 -1.55 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.86 -1.63 16 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 6.52 -1.56 16 0 0 0
29SEP26 55.00 C 4.50 4.50 4.50 4.55 -1.28 17 4 4 +4
29SEP26 57.50 C 2.78 2.78 2.78 2.82 -1.05 16 2 3 0
29SEP26 60.00 C 1.26 1.60 1.26 1.57 -0.80 16 13 13 +13
29SEP26 62.50 C 0.88 0.88 0.88 0.79 -0.54 16 15 133 +15
29SEP26 65.00 C 0.46 0.46 0.46 0.35 -0.31 16 10 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.16 16 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.06 16 0 9 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.03 16 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.92 -1.65 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.92 -1.82 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.23 -1.36 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.07 -1.53 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.10 -1.51 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.12 -1.51 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.10 -1.55 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.01 -1.64 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.95 -1.63 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.95 -1.59 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.76 -1.47 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.86 -1.29 15 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 3.33 -1.06 15 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.24 -0.84 16 1 11 0
30DEC26 62.50 C 0.00 0.00 0.00 1.38 -0.61 16 1 7 -1
30DEC26 65.00 C 0.00 0.00 0.00 0.80 -0.43 15 0 1 0
30DEC26 67.50 C 0.53 0.53 0.53 0.45 -0.27 15 2 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 -0.16 15 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 -0.10 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.05 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.03 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 14.11 -1.74 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.16 -1.59 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.25 -1.66 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.27 -1.59 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.37 -1.25 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.20 -1.51 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.19 -1.39 15 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.44 -1.23 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.96 -1.05 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.88 -0.87 15 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.95 -0.68 15 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.28 -0.50 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.81 -0.36 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.49 -0.25 15 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 0.29 -0.16 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 -0.10 15 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.10 -0.06 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 -0.03 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.35 -1.75 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.38 -1.77 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.46 -1.75 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.54 -1.73 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.60 -1.76 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.83 -1.45 16 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 7.95 -1.34 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.29 -1.19 16 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.85 -0.87 16 0 15 0
29JUN27 60.00 C 3.20 3.20 3.20 3.56 -0.86 16 2 2 +2
29JUN27 62.50 C 0.00 0.00 0.00 2.64 -0.71 16 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.91 -0.57 16 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.36 -0.44 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.95 -0.33 16 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.65 -0.24 16 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.44 -0.17 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.31 -0.11 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.20 -0.09 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.13 -0.06 16 0 0 0
TOTAL CALL 296 2,358 +229
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 49 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 103 0
29JUN26 55.00 P 0.08 0.16 0.08 0.09 +0.07 16 32 135 +2
29JUN26 57.50 P 0.47 0.66 0.47 0.56 +0.37 15 140 201 +25
29JUN26 60.00 P 1.91 2.37 1.80 1.87 +0.97 14 59 362 +10
29JUN26 62.50 P 3.90 3.90 3.90 4.07 +1.45 15 10 200 0
29JUN26 65.00 P 0.00 0.00 0.00 6.55 +1.65 0 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 9.05 +1.65 0 0 70 0
29JUN26 70.00 P 0.00 0.00 0.00 11.55 +1.65 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.05 +1.65 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.55 +1.65 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.05 +1.65 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.55 +1.65 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.05 +1.65 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.55 +1.65 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.05 +1.65 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.55 +1.65 0 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 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 52.50 P 0.09 0.09 0.09 0.07 +0.04 16 2 4 +2
30JUL26 55.00 P 0.41 0.41 0.34 0.30 +0.17 15 19 45 +15
30JUL26 57.50 P 0.50 0.94 0.50 0.96 +0.46 15 26 125 +6
30JUL26 60.00 P 2.27 2.68 2.16 2.27 +0.89 15 50 123 +40
30JUL26 62.50 P 3.94 3.94 3.94 4.22 +1.28 16 10 30 -15
30JUL26 65.00 P 0.00 0.00 0.00 6.55 +1.56 0 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 9.05 +1.65 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.59 +1.69 27 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 14.05 +1.65 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.55 +1.65 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.05 +1.65 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.55 +1.65 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.05 +1.65 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 26.55 +1.62 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.05 +1.65 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.55 +1.65 0 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 0.00 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 49.00 P 0.07 0.07 0.07 0.02 +0.01 16 15 15 +15
28AUG26 50.00 P 0.08 0.08 0.08 0.04 +0.02 16 2 2 +2
28AUG26 52.50 P 0.10 0.13 0.10 0.17 +0.09 16 12 12 +12
28AUG26 55.00 P 0.00 0.00 0.00 0.53 +0.24 16 0 2 0
28AUG26 57.50 P 1.22 1.22 1.22 1.27 +0.49 16 1 13 +1
28AUG26 60.00 P 2.65 2.73 2.57 2.55 +0.82 16 33 57 +18
28AUG26 62.50 P 5.14 5.14 4.44 4.40 +1.16 16 49 36 +29
28AUG26 65.00 P 0.00 0.00 0.00 6.61 +1.31 16 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.05 +1.63 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.59 +1.69 24 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.05 +1.65 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.55 +1.65 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.05 +1.65 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.55 +1.65 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.05 +1.65 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.55 +1.62 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.05 +1.65 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.55 +1.65 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 43 0
29SEP26 49.00 P 0.08 0.08 0.08 0.06 +0.03 16 2 12 0
29SEP26 50.00 P 0.09 0.09 0.09 0.11 +0.06 16 2 13 0
29SEP26 52.50 P 0.22 0.22 0.22 0.33 +0.15 15 2 14 +2
29SEP26 55.00 P 1.02 1.02 0.78 0.84 +0.34 15 3 34 +2
29SEP26 57.50 P 1.80 1.80 1.78 1.77 +0.59 15 6 48 +3
29SEP26 60.00 P 3.12 3.22 3.12 3.15 +0.87 15 5 28 0
29SEP26 62.50 P 0.00 0.00 0.00 4.99 +1.15 15 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 7.15 +1.37 16 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 9.45 +1.53 15 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.78 +1.53 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.31 +1.63 15 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.67 +1.55 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.10 +1.51 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.65 +1.60 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.13 +1.72 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.71 +1.67 20 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.19 +1.66 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.67 +1.66 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.03 16 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 +0.04 15 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 +0.06 15 0 93 0
30DEC26 49.00 P 0.12 0.12 0.12 0.20 +0.09 15 2 43 0
30DEC26 50.00 P 0.17 0.17 0.17 0.28 +0.11 15 2 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.65 +0.23 15 0 45 0
30DEC26 55.00 P 1.14 1.14 1.14 1.29 +0.41 15 1 17 +1
30DEC26 57.50 P 0.00 0.00 0.00 2.26 +0.62 15 1 9 0
30DEC26 60.00 P 0.00 0.00 0.00 3.60 +0.86 15 2 36 -1
30DEC26 62.50 P 0.00 0.00 0.00 5.42 +1.12 15 1 2 -1
30DEC26 65.00 P 0.00 0.00 0.00 7.41 +1.31 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.61 +1.46 15 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.87 +1.62 13 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.33 +1.59 14 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.80 +1.65 15 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.21 +1.61 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.65 +1.59 0 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.13 +1.64 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.71 +1.67 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.19 +1.66 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.67 +1.66 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 +0.03 15 0 0 0
30MAR27 46.00 P 0.12 0.12 0.12 0.12 +0.05 15 20 20 +20
30MAR27 47.00 P 0.00 0.00 0.00 0.17 +0.06 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 +0.09 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.33 +0.12 15 0 0 0
30MAR27 50.00 P 0.37 0.37 0.37 0.45 +0.15 15 1 1 +1
30MAR27 52.50 P 0.00 0.00 0.00 0.90 +0.28 15 0 81 0
30MAR27 55.00 P 0.00 0.00 0.00 1.60 +0.44 15 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 2.59 +0.63 15 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 3.90 +0.83 14 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 5.67 +1.21 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 7.59 +1.25 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.72 +1.40 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.00 +1.51 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.35 +1.61 14 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.84 +1.69 16 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.22 +1.60 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.71 +1.63 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.13 +1.64 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.71 +1.67 18 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.19 +1.66 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.67 +1.66 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.21 +0.07 16 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.29 +0.09 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.38 +0.12 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.50 +0.16 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.65 +0.21 16 0 0 0
29JUN27 50.00 P 0.79 0.79 0.79 0.81 +0.23 16 1 1 +1
29JUN27 52.50 P 0.00 0.00 0.00 1.42 +0.35 16 0 4 0
29JUN27 55.00 P 2.34 2.34 2.34 2.25 +0.51 16 1 4 +1
29JUN27 57.50 P 3.48 3.51 3.48 3.34 +0.68 17 2 2 +2
29JUN27 60.00 P 0.00 0.00 0.00 4.71 +0.85 17 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.17 +0.86 16 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.99 +1.17 16 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.32 +1.62 18 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.57 +1.81 19 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.81 +1.54 19 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.14 +1.83 20 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.47 +1.60 20 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.86 +1.77 20 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.15 +1.66 0 0 0 0
TOTAL PUT 514 3,110 +193
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$ 20.36
29JUN26 15.00 C 0.00 0.00 0.00 5.39 +0.66 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.89 +0.66 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.39 +0.66 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.89 +0.66 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.39 +0.66 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.89 +0.65 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.39 +0.65 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.90 +0.64 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.41 +0.56 17 0 15 0
29JUN26 19.50 C 0.70 0.92 0.70 0.99 +0.50 19 12 83 -9
29JUN26 20.00 C 0.62 0.62 0.62 0.60 +0.36 18 2 244 0
29JUN26 21.00 C 0.23 0.30 0.20 0.14 +0.10 17 87 415 +73
29JUN26 22.00 C 0.05 0.09 0.05 0.02 +0.01 18 92 342 +25
29JUN26 23.00 C 0.03 0.03 0.03 0.01 0.00 23 100 192 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 451 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 78 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 5.39 +0.66 45 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.89 +0.66 39 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.39 +0.66 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.89 +0.66 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.39 +0.65 19 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.90 +0.65 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.41 +0.63 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.95 +0.60 27 0 21 0
30JUL26 19.00 C 1.30 1.30 1.30 1.53 +0.53 27 15 114 +15
30JUL26 19.50 C 0.00 0.00 0.00 1.18 +0.50 28 0 210 0
30JUL26 20.00 C 0.00 0.00 0.00 0.86 +0.42 28 0 981 0
30JUL26 21.00 C 0.30 0.38 0.30 0.41 +0.25 27 2 234 0
30JUL26 22.00 C 0.15 0.19 0.15 0.18 +0.12 27 554 843 +530
30JUL26 23.00 C 0.08 0.08 0.08 0.07 +0.05 27 10 142 +10
30JUL26 24.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 219 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.39 +0.66 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.89 +0.66 37 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.39 +0.66 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.89 +0.65 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.40 +0.65 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.91 +0.64 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.44 +0.61 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.99 +0.57 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.60 +0.49 28 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.29 +0.47 29 0 45 0
28AUG26 20.00 C 0.76 0.76 0.76 0.99 +0.39 29 5 77 +5
28AUG26 21.00 C 0.00 0.00 0.00 0.56 +0.25 28 0 62 0
28AUG26 22.00 C 0.26 0.26 0.26 0.32 +0.17 28 20 96 +20
28AUG26 23.00 C 0.00 0.00 0.00 0.17 +0.10 28 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.09 +0.05 28 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.39 +0.66 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.89 +0.66 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.39 +0.66 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.89 +0.65 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.40 +0.64 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.92 +0.61 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.47 +0.58 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.05 +0.52 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.68 +0.46 28 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.40 +0.41 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.13 +0.35 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.73 +0.25 28 0 271 0
29SEP26 22.00 C 0.00 0.00 0.00 0.46 +0.17 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.29 +0.12 28 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 +0.07 28 0 1 0
29SEP26 25.00 C 0.13 0.13 0.13 0.10 +0.05 28 10 67 +10
29SEP26 26.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.39 +0.66 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.89 +0.65 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.40 +0.63 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.92 +0.61 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.48 +0.58 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.06 +0.54 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.69 +0.49 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.36 +0.45 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.08 +0.47 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.77 +0.38 28 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.56 +0.35 28 0 71 0
30DEC26 21.00 C 1.09 1.13 1.09 1.19 +0.29 29 10 58 +10
30DEC26 22.00 C 0.82 0.82 0.82 0.89 +0.23 29 7 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 +0.19 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 +0.16 29 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.37 +0.12 29 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 +0.09 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 +0.07 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 +0.06 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.39 +0.66 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.90 +0.64 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.43 +0.61 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.92 +0.51 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.61 +0.51 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.25 +0.47 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.94 +0.45 28 0 41 0
30MAR27 18.50 C 0.00 0.00 0.00 2.65 +0.41 28 0 0 0
30MAR27 19.00 C 2.02 2.02 2.02 2.39 +0.45 28 15 15 +15
30MAR27 19.50 C 0.00 0.00 0.00 2.08 +0.35 27 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.87 +0.33 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.49 +0.28 28 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.18 +0.24 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.94 +0.21 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.75 +0.17 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 +0.13 29 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.46 +0.12 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.35 +0.09 29 0 15 0
30MAR27 28.00 C 0.31 0.31 0.31 0.26 +0.06 28 1 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.20 +0.05 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.41 +0.63 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.97 +0.61 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.43 +0.54 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.07 +0.50 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.74 +0.39 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.55 +0.49 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.25 +0.45 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.99 +0.52 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.73 +0.48 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.42 +0.38 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.21 +0.37 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.83 +0.33 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.50 +0.28 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.25 +0.25 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.01 +0.20 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.87 +0.21 29 0 0 0
29JUN27 26.00 C 0.65 0.65 0.65 0.66 +0.14 28 15 15 +15
29JUN27 27.00 C 0.51 0.51 0.51 0.57 +0.16 29 15 15 +15
29JUN27 28.00 C 0.00 0.00 0.00 0.45 +0.12 29 0 0 0
TOTAL CALL 972 7,902 +734
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.03 19 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.06 18 0 56 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.16 17 0 72 0
29JUN26 19.00 P 0.15 0.15 0.15 0.20 -0.29 17 30 153 0
29JUN26 19.50 P 0.37 0.37 0.37 0.42 -0.42 17 1 153 +1
29JUN26 20.00 P 0.48 0.48 0.45 0.73 -0.53 16 2 129 -2
29JUN26 21.00 P 0.00 0.00 0.00 1.57 -0.69 0 0 383 0
29JUN26 22.00 P 1.88 1.88 1.88 2.52 -0.73 0 3 221 0
29JUN26 23.00 P 0.00 0.00 0.00 3.49 -0.76 0 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.46 -0.63 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 5.43 -0.63 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 6.39 -0.64 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.36 -0.64 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 8.33 -0.63 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.30 -0.63 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.27 -0.63 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.24 -0.63 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.20 -0.64 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.17 -0.63 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.14 -0.63 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.11 -0.63 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.08 -0.63 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.04 -0.64 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 18 0
30JUL26 17.00 P 0.15 0.15 0.14 0.10 -0.05 26 84 173 +38
30JUL26 17.50 P 0.20 0.20 0.20 0.18 -0.08 27 20 90 +15
30JUL26 18.00 P 0.30 0.30 0.29 0.29 -0.12 27 25 135 +25
30JUL26 18.50 P 0.46 0.46 0.41 0.43 -0.19 26 20 71 +3
30JUL26 19.00 P 0.61 0.61 0.61 0.63 -0.25 26 15 127 0
30JUL26 19.50 P 0.90 0.90 0.90 0.86 -0.34 26 5 118 +5
30JUL26 20.00 P 1.34 1.40 1.34 1.15 -0.41 26 31 186 +16
30JUL26 21.00 P 1.98 1.98 1.98 1.83 -0.53 25 15 197 +15
30JUL26 22.00 P 0.00 0.00 0.00 2.72 -0.57 27 0 106 0
30JUL26 23.00 P 0.00 0.00 0.00 3.75 -0.61 35 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 4.66 -0.68 34 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.65 -0.69 38 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.64 -0.70 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.59 -0.70 29 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.58 -0.74 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.62 -0.69 51 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.60 -0.70 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.59 -0.71 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.14 -0.05 28 0 0 0
28AUG26 17.00 P 0.21 0.21 0.21 0.22 -0.07 28 1 1 +1
28AUG26 17.50 P 0.00 0.00 0.00 0.31 -0.12 27 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.45 -0.16 27 0 24 0
28AUG26 18.50 P 0.00 0.00 0.00 0.61 -0.23 27 0 28 0
28AUG26 19.00 P 0.87 0.87 0.87 0.82 -0.28 27 15 66 +15
28AUG26 19.50 P 0.00 0.00 0.00 1.06 -0.35 27 0 22 0
28AUG26 20.00 P 0.00 0.00 0.00 1.33 -0.41 27 0 17 0
28AUG26 21.00 P 0.00 0.00 0.00 1.98 -0.53 26 0 49 0
28AUG26 22.00 P 0.00 0.00 0.00 2.76 -0.59 25 0 21 0
28AUG26 23.00 P 0.00 0.00 0.00 3.75 -0.63 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.75 -0.59 35 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.73 -0.61 38 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.71 -0.63 41 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.59 -0.71 26 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.58 -0.74 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.62 -0.69 43 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.63 -0.67 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.59 -0.71 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 -0.06 28 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 -0.08 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 -0.12 28 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 -0.17 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.58 -0.21 27 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 0.76 -0.26 27 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.97 -0.32 27 0 54 0
29SEP26 19.50 P 0.00 0.00 0.00 1.21 -0.37 27 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 1.50 -0.43 27 0 26 0
29SEP26 21.00 P 0.00 0.00 0.00 2.17 -0.52 27 0 247 0
29SEP26 22.00 P 0.00 0.00 0.00 2.93 -0.55 27 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.90 -0.48 32 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.80 -0.54 33 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.73 -0.61 34 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.71 -0.63 37 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.59 -0.71 22 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.72 -0.60 44 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.71 -0.60 47 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.70 -0.60 49 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.69 -0.61 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.69 -0.51 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.69 -0.51 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.68 -0.51 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.68 -0.51 61 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.67 -0.52 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.67 -0.51 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 -0.05 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.31 -0.07 30 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 -0.10 29 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 -0.11 30 0 29 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 -0.15 29 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.82 -0.18 29 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 1.00 -0.22 29 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 1.21 -0.25 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.45 -0.29 29 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.72 -0.31 30 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 2.00 -0.35 30 0 159 0
30DEC26 21.00 P 0.00 0.00 0.00 2.67 -0.38 31 0 97 0
30DEC26 22.00 P 0.00 0.00 0.00 3.39 -0.44 31 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.19 -0.49 32 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.05 -0.54 33 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.95 -0.55 34 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.90 -0.52 36 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.88 -0.50 39 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.85 -0.48 41 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.81 -0.50 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.78 -0.52 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.75 -0.55 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.73 -0.50 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.70 -0.51 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.70 -0.50 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.68 -0.51 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.67 -0.52 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.67 -0.54 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.34 -0.09 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 -0.11 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.56 -0.13 29 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.69 -0.16 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.86 -0.18 29 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 1.03 -0.21 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.24 -0.23 29 0 19 0
30MAR27 18.50 P 1.63 1.63 1.63 1.46 -0.26 29 15 16 +14
30MAR27 19.00 P 0.00 0.00 0.00 1.70 -0.29 29 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.96 -0.32 29 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.25 -0.34 29 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 2.88 -0.40 29 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 3.58 -0.45 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.35 -0.49 30 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 5.17 -0.54 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.05 -0.53 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.97 -0.53 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.92 -0.51 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.90 -0.46 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.84 -0.54 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.81 -0.49 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.76 -0.54 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.73 -0.53 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.71 -0.53 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.71 -0.49 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.68 -0.61 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.67 -0.61 45 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.49 -0.09 29 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.61 -0.10 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.74 -0.13 29 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 0.90 -0.14 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.07 -0.16 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.26 -0.18 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.47 -0.21 29 0 0 0
29JUN27 18.50 P 1.91 1.91 1.91 1.70 -0.23 29 15 15 +15
29JUN27 19.00 P 2.17 2.17 2.17 1.95 -0.25 29 15 15 +15
29JUN27 19.50 P 2.45 2.45 2.45 2.21 -0.28 29 15 15 +15
29JUN27 20.00 P 0.00 0.00 0.00 2.48 -0.32 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.11 -0.36 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.80 -0.40 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.55 -0.45 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.35 -0.48 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.19 -0.50 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.08 -0.49 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.01 -0.48 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.96 -0.45 35 0 0 0
TOTAL PUT 327 5,884 +191
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$ 400.20
05JUN26 290.00 C 0.00 0.00 0.00 110.28 +0.31 0 0 0 0
05JUN26 295.00 C 0.00 0.00 0.00 105.77 +0.89 147 0 0 0
05JUN26 300.00 C 0.00 0.00 0.00 100.55 +0.57 128 0 0 0
05JUN26 310.00 C 0.00 0.00 0.00 90.86 +0.97 130 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 80.52 +0.62 100 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 70.29 +0.32 0 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 60.30 +0.32 48 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 50.31 +0.32 44 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 40.32 +0.29 37 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 30.38 +0.23 34 0 0 0
05JUN26 380.00 C 19.25 19.25 19.25 20.58 +0.17 30 30 12 -18
05JUN26 390.00 C 9.95 9.95 9.95 11.66 +0.35 29 30 97 0
05JUN26 400.00 C 4.50 5.10 3.09 4.00 -0.44 22 1,244 481 +27
05JUN26 410.00 C 1.28 1.33 0.74 0.90 -0.38 23 601 1,331 +287
05JUN26 420.00 C 0.33 0.33 0.17 0.14 -0.19 24 60 827 +49
05JUN26 430.00 C 0.00 0.00 0.00 0.02 -0.07 26 0 159 0
05JUN26 440.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 4 0
05JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
05JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
05JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
05JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
05JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
05JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
05JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
05JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
12JUN26 290.00 C 0.00 0.00 0.00 110.93 - 94 0 0 -
12JUN26 295.00 C 0.00 0.00 0.00 105.93 - 89 0 0 -
12JUN26 300.00 C 0.00 0.00 0.00 100.90 - 84 0 0 -
12JUN26 310.00 C 0.00 0.00 0.00 90.95 - 77 0 0 -
12JUN26 320.00 C 0.00 0.00 0.00 80.97 - 69 0 0 -
12JUN26 330.00 C 0.00 0.00 0.00 70.46 - 32 0 0 -
12JUN26 340.00 C 0.00 0.00 0.00 60.48 - 33 0 0 -
12JUN26 350.00 C 0.00 0.00 0.00 50.51 - 30 0 0 -
12JUN26 360.00 C 0.00 0.00 0.00 40.59 - 28 0 0 -
12JUN26 370.00 C 0.00 0.00 0.00 30.80 - 26 0 0 -
12JUN26 380.00 C 20.03 20.45 20.03 21.36 - 24 34 30 -
12JUN26 390.00 C 0.00 0.00 0.00 13.13 - 24 0 0 -
12JUN26 400.00 C 7.59 7.59 7.59 6.04 - 20 10 10 -
12JUN26 410.00 C 2.34 2.76 2.00 2.36 - 21 180 126 -
12JUN26 420.00 C 0.87 1.06 0.69 0.76 - 21 1,063 1,020 -
12JUN26 430.00 C 0.35 0.42 0.34 0.23 - 22 66 66 -
12JUN26 440.00 C 0.00 0.00 0.00 0.07 - 23 0 0 -
12JUN26 450.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
12JUN26 460.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
12JUN26 470.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
12JUN26 480.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
12JUN26 490.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
12JUN26 500.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
12JUN26 510.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
12JUN26 520.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29JUN26 200.00 C 0.00 0.00 0.00 201.03 +0.50 114 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 196.04 +0.49 110 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 191.06 +0.67 107 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 185.93 +0.36 98 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 181.08 +0.45 100 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 176.09 +0.49 96 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 171.10 +0.49 93 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 165.95 +0.35 84 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 161.03 +0.40 84 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 156.42 +0.77 90 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 151.15 +0.49 81 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 146.16 +0.49 78 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 141.17 +0.65 75 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 136.19 +0.49 72 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 131.48 +0.76 74 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 126.22 +0.49 66 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 121.09 +0.50 60 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 116.25 +0.47 61 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 110.96 +0.11 51 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 106.30 +0.43 56 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 101.20 +0.35 51 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 91.18 +0.28 46 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 81.33 +0.53 43 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 70.87 -0.34 24 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 60.91 +0.29 22 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 51.01 +0.26 22 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 41.25 +0.20 21 0 1,193 0
29JUN26 370.00 C 0.00 0.00 0.00 32.70 +1.02 25 0 650 0
29JUN26 380.00 C 23.16 23.16 23.16 23.04 -0.10 20 30 1,200 0
29JUN26 390.00 C 14.59 16.00 14.59 15.49 +0.73 20 98 1,208 +98
29JUN26 400.00 C 9.22 10.48 8.50 9.47 +0.59 20 175 4,261 +44
29JUN26 410.00 C 5.20 6.08 4.50 5.20 +0.20 20 414 3,999 +206
29JUN26 420.00 C 2.70 3.30 2.35 2.66 -0.08 20 560 8,027 -61
29JUN26 430.00 C 1.36 1.70 1.20 1.23 -0.13 20 323 4,614 +6
29JUN26 440.00 C 0.79 0.88 0.75 0.52 -0.12 20 47 2,251 +5
29JUN26 450.00 C 0.53 0.53 0.46 0.20 -0.09 20 71 6,102 +1
29JUN26 460.00 C 0.39 0.39 0.32 0.08 -0.05 21 12 7,139 0
29JUN26 470.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 3,012 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 4,562 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 28 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 36 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 37 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 45 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30JUL26 200.00 C 200.50 200.50 200.50 201.46 +0.67 78 48 48 +48
30JUL26 205.00 C 0.00 0.00 0.00 196.45 +0.90 75 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 191.49 +0.90 73 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 186.47 +0.90 69 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 185.02 +4.37 102 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 176.54 +0.84 65 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 172.13 +1.41 72 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 166.64 +0.90 62 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 161.67 +0.70 60 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 156.71 +1.06 58 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 151.75 +0.90 56 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 146.75 +0.85 54 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 141.82 +0.90 53 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 136.86 +0.90 51 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 131.90 +1.12 49 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 126.91 +0.47 47 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 121.97 +0.86 46 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 117.01 +0.96 44 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 112.02 +0.22 42 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 107.49 +1.34 44 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 102.13 +0.88 39 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 92.23 +0.45 35 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 83.18 +1.46 38 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 71.81 +0.23 23 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 62.09 +0.17 22 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 52.57 +0.09 22 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 43.40 +0.01 21 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 34.72 -0.07 21 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 26.75 -0.33 20 0 130 0
30JUL26 390.00 C 19.73 21.21 19.73 20.28 +0.55 21 47 285 +47
30JUL26 400.00 C 13.98 14.32 13.30 14.15 +0.05 20 35 2,973 +34
30JUL26 410.00 C 9.70 10.35 9.40 9.40 -0.32 20 52 1,520 +1
30JUL26 420.00 C 6.03 6.03 6.02 6.48 +0.02 20 21 2,756 +11
30JUL26 430.00 C 4.11 4.65 3.93 4.24 +0.14 21 21 1,967 +3
30JUL26 440.00 C 2.77 3.14 2.76 2.76 +0.26 21 103 1,463 +35
30JUL26 450.00 C 0.00 0.00 0.00 1.85 +0.38 22 0 839 0
30JUL26 460.00 C 0.00 0.00 0.00 1.17 +0.33 22 0 1,560 0
30JUL26 470.00 C 0.00 0.00 0.00 0.74 +0.28 22 0 6,489 0
30JUL26 480.00 C 0.00 0.00 0.00 0.47 +0.22 23 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.30 +0.17 23 0 1,060 0
30JUL26 500.00 C 0.00 0.00 0.00 0.19 +0.12 24 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.12 +0.08 24 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.08 +0.06 25 0 316 0
30JUL26 530.00 C 0.00 0.00 0.00 0.05 +0.04 25 0 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 162 0
30JUL26 550.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 202.08 +0.66 68 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 197.16 +1.53 66 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 193.15 +2.30 75 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 186.84 +1.10 55 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 185.02 +3.43 82 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 178.32 +1.92 68 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 172.38 +1.36 57 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 167.25 +1.39 53 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 162.42 +0.64 53 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 158.51 +1.71 60 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 153.52 +2.50 58 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 147.48 +0.55 47 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 143.65 +1.70 54 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 138.70 +1.91 52 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 133.75 +2.52 50 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 127.80 +0.70 42 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 122.77 +0.58 40 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 117.87 +0.86 38 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 112.94 +1.14 37 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 108.03 +1.46 36 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 103.13 +1.26 35 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 93.87 +1.16 35 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 84.00 +1.56 32 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 73.15 -0.54 24 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 63.81 +0.51 24 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 54.78 +0.50 23 0 0 0
28AUG26 360.00 C 45.20 45.20 45.20 47.56 +1.83 26 20 20 +20
28AUG26 370.00 C 37.70 37.70 37.70 38.10 +0.34 22 1 40 -1
28AUG26 380.00 C 29.40 29.40 29.40 30.69 +0.39 22 20 51 +20
28AUG26 390.00 C 0.00 0.00 0.00 24.10 +0.28 22 0 54 0
28AUG26 400.00 C 17.91 19.48 17.68 18.44 +0.28 21 122 462 +90
28AUG26 410.00 C 13.28 13.65 13.05 13.82 +0.12 21 116 891 -30
28AUG26 420.00 C 9.96 10.54 9.59 10.24 +0.06 21 9 1,524 +5
28AUG26 430.00 C 0.00 0.00 0.00 7.59 -0.02 22 0 1,950 0
28AUG26 440.00 C 5.56 5.56 5.20 5.58 -0.07 22 28 848 -3
28AUG26 450.00 C 0.00 0.00 0.00 4.04 -0.01 22 0 1,764 0
28AUG26 460.00 C 3.05 3.28 2.96 2.85 +0.02 23 60 3,684 +34
28AUG26 470.00 C 2.41 2.41 2.41 1.99 +0.04 23 50 562 +50
28AUG26 480.00 C 1.80 1.80 1.80 1.38 +0.05 23 9 2,314 0
28AUG26 490.00 C 0.00 0.00 0.00 0.95 +0.05 23 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.65 +0.05 23 0 4,002 0
28AUG26 510.00 C 0.90 0.90 0.90 0.44 +0.04 23 10 776 +10
28AUG26 520.00 C 0.00 0.00 0.00 0.29 +0.04 24 0 384 0
28AUG26 530.00 C 0.60 0.65 0.60 0.20 +0.03 24 133 379 +120
28AUG26 540.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 47 0
28AUG26 560.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 25 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 203.55 +1.61 77 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 198.60 +1.61 74 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 193.65 +2.79 72 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 188.70 +2.61 70 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 185.02 +3.43 75 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 178.81 +2.41 66 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 173.86 +2.61 64 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 169.01 +2.71 62 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 163.97 +1.96 60 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 159.02 +2.22 58 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 154.07 +2.60 56 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 149.13 +2.20 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 144.18 +2.23 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 139.33 +2.54 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 134.39 +2.69 49 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 129.36 +2.26 47 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 124.53 +2.34 46 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 119.62 +1.67 44 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 114.72 +1.85 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 109.85 +1.85 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 104.98 +2.14 40 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 94.29 +0.82 34 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 85.16 +1.29 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 75.35 +0.86 30 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 63.91 -0.47 22 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 55.07 -2.27 22 0 356 0
29SEP26 360.00 C 48.00 48.00 48.00 47.56 +0.14 24 1 343 0
29SEP26 370.00 C 0.00 0.00 0.00 39.04 -0.68 22 0 397 0
29SEP26 380.00 C 31.47 32.19 31.47 32.10 +0.10 22 210 1,065 +210
29SEP26 390.00 C 25.43 25.92 25.25 26.34 +0.32 23 120 2,296 +120
29SEP26 400.00 C 20.08 20.08 19.97 21.25 +0.45 23 69 4,374 -9
29SEP26 410.00 C 0.00 0.00 0.00 16.53 +0.11 23 0 4,180 0
29SEP26 420.00 C 12.35 13.35 12.30 13.06 +0.02 23 43 4,049 +7
29SEP26 430.00 C 10.15 10.15 10.07 10.10 -0.16 23 60 2,136 +30
29SEP26 440.00 C 7.93 7.93 7.43 7.83 -0.07 23 40 5,062 +34
29SEP26 450.00 C 6.27 6.27 5.99 5.98 -0.05 23 31 2,863 +31
29SEP26 460.00 C 4.94 4.94 4.72 4.57 -0.03 24 100 1,156 +70
29SEP26 470.00 C 3.60 3.60 3.60 3.45 -0.03 24 30 2,070 0
29SEP26 480.00 C 2.98 2.98 2.98 2.57 -0.02 24 30 1,934 0
29SEP26 490.00 C 0.00 0.00 0.00 1.95 0.00 24 0 2,445 0
29SEP26 500.00 C 0.00 0.00 0.00 1.47 +0.01 24 0 10,635 0
29SEP26 510.00 C 0.00 0.00 0.00 1.07 0.00 25 0 797 0
29SEP26 520.00 C 0.00 0.00 0.00 0.82 +0.01 25 0 556 0
29SEP26 530.00 C 0.98 0.98 0.98 0.59 +0.01 25 6 381 0
29SEP26 540.00 C 0.00 0.00 0.00 0.46 +0.01 25 0 284 0
29SEP26 550.00 C 0.00 0.00 0.00 0.33 +0.01 25 0 594 0
29SEP26 560.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 614 0
29SEP26 580.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 545 0
29SEP26 590.00 C 0.00 0.00 0.00 0.11 +0.01 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 0.00 27 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 203.59 +1.65 62 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 198.60 +1.61 60 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 193.65 +2.14 58 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 188.70 +1.73 56 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 185.02 +3.00 59 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 178.81 +1.74 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 173.86 +2.13 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 169.04 +2.26 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 164.01 +2.00 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 159.02 +1.73 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 154.07 +2.13 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 149.13 +2.13 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 144.18 +1.72 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 139.33 +2.18 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 134.39 +1.75 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 129.51 +1.96 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 124.53 +1.83 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 119.62 +1.67 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 114.91 +1.81 34 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 110.15 +1.79 33 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 105.59 +1.92 33 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 96.02 +1.60 31 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 86.27 +0.84 28 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 77.70 +0.70 28 0 0 0
30DEC26 340.00 C 69.00 69.00 69.00 69.11 +1.99 26 1 289 0
30DEC26 350.00 C 0.00 0.00 0.00 59.35 -1.16 24 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 52.15 -0.10 24 0 17 0
30DEC26 370.00 C 0.00 0.00 0.00 45.49 -0.14 24 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 40.52 +0.58 25 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 34.80 +0.21 24 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 29.99 +0.29 24 0 2,574 0
30DEC26 410.00 C 0.00 0.00 0.00 25.42 0.00 24 0 2,948 0
30DEC26 420.00 C 0.00 0.00 0.00 21.76 +0.20 24 0 3,660 0
30DEC26 430.00 C 18.00 18.00 18.00 18.19 -0.07 24 25 1,139 0
30DEC26 440.00 C 0.00 0.00 0.00 15.63 +0.47 25 0 1,123 0
30DEC26 450.00 C 13.00 13.25 12.86 13.32 +0.59 25 77 1,728 +30
30DEC26 460.00 C 0.00 0.00 0.00 11.15 +0.66 25 0 286 0
30DEC26 470.00 C 10.00 10.00 10.00 9.48 +0.83 25 10 226 +4
30DEC26 480.00 C 7.86 7.86 7.86 7.91 +0.81 25 1 266 +1
30DEC26 490.00 C 7.26 7.26 7.26 6.71 +0.97 25 1 191 0
30DEC26 500.00 C 6.15 6.15 6.15 5.58 +0.88 25 6 744 0
30DEC26 510.00 C 0.00 0.00 0.00 4.74 +1.00 26 0 348 0
30DEC26 520.00 C 0.00 0.00 0.00 3.91 +0.86 26 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 3.34 +1.02 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 2.78 +0.83 26 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 2.28 +0.81 26 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 1.93 +0.74 26 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 1.59 +0.67 26 0 60 0
30DEC26 580.00 C 0.00 0.00 0.00 1.37 +0.63 27 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 1.15 +0.58 27 0 150 0
30DEC26 600.00 C 1.90 1.90 1.90 0.96 +0.51 27 100 342 +100
30DEC26 610.00 C 0.00 0.00 0.00 0.83 +0.48 27 0 150 0
30DEC26 620.00 C 0.00 0.00 0.00 0.70 +0.43 27 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.58 +0.37 27 0 98 0
30MAR27 200.00 C 0.00 0.00 0.00 203.59 +1.65 52 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 198.60 +1.61 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 193.65 +2.14 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 188.70 +1.73 47 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 185.02 +3.00 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 178.81 +1.74 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 173.92 +2.19 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 169.04 +2.26 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 164.01 +1.98 40 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 159.11 +1.82 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 154.07 +2.13 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 149.37 +2.22 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 144.18 +1.72 34 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 139.66 +2.20 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 134.87 +2.18 33 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 130.11 +1.97 33 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 125.44 +2.08 32 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 120.94 +2.39 31 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 116.43 +2.38 31 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 111.95 +2.34 30 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 107.37 +1.64 30 0 5 0
30MAR27 310.00 C 0.00 0.00 0.00 98.61 +1.62 29 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 90.20 +1.68 28 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 81.25 +0.76 26 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 72.31 -0.79 25 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 65.35 -0.34 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 58.66 -0.06 25 0 32 0
30MAR27 370.00 C 0.00 0.00 0.00 52.69 -0.06 25 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 46.98 +0.96 25 0 748 0
30MAR27 390.00 C 41.39 41.45 41.39 41.07 +0.19 24 60 253 +60
30MAR27 400.00 C 0.00 0.00 0.00 36.21 +0.11 24 0 2,932 0
30MAR27 410.00 C 31.25 31.25 31.25 31.87 +0.03 24 1 3,512 0
30MAR27 420.00 C 27.97 27.97 27.97 28.29 +0.01 24 45 2,477 +5
30MAR27 430.00 C 24.60 24.60 24.60 24.89 -0.07 24 1 263 0
30MAR27 440.00 C 0.00 0.00 0.00 22.13 -0.04 25 0 220 0
30MAR27 450.00 C 0.00 0.00 0.00 19.55 +0.01 25 0 387 0
30MAR27 460.00 C 16.22 17.58 16.22 17.33 +0.03 25 300 179 -270
30MAR27 470.00 C 0.00 0.00 0.00 15.36 +0.08 25 0 202 0
30MAR27 480.00 C 0.00 0.00 0.00 13.52 +0.10 26 0 276 0
30MAR27 490.00 C 0.00 0.00 0.00 12.06 +0.14 26 0 186 0
30MAR27 500.00 C 10.27 10.27 10.27 10.62 +0.19 26 1 290 +1
30MAR27 510.00 C 0.00 0.00 0.00 9.44 +0.18 26 0 156 0
30MAR27 520.00 C 0.00 0.00 0.00 8.67 +0.22 27 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 7.62 +0.26 27 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 6.83 +0.24 27 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 6.10 +0.26 27 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 5.38 +0.30 28 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 4.82 +0.25 28 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 4.34 +0.27 28 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 3.87 +0.30 28 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.42 +0.24 28 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 3.12 +0.26 29 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 2.82 +0.27 29 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 2.53 +0.30 29 0 13 0
29JUN27 290.00 C 0.00 0.00 0.00 117.42 +1.71 27 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 113.12 +1.73 26 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 108.86 +1.54 26 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 100.48 +1.65 26 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 92.40 +1.59 25 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 84.66 +1.36 25 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 77.23 +2.18 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 69.17 +0.59 23 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 62.58 +0.58 23 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 56.44 +0.55 23 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 50.92 -1.21 23 0 80 0
29JUN27 390.00 C 0.00 0.00 0.00 46.54 +1.00 24 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 41.85 +0.86 24 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 37.59 +0.87 24 0 195 0
29JUN27 420.00 C 33.82 34.14 33.62 33.75 +0.65 24 248 249 +248
29JUN27 430.00 C 29.25 29.58 29.25 30.35 +0.54 24 31 31 +31
29JUN27 440.00 C 26.30 26.30 26.30 27.35 +0.61 24 30 33 +30
29JUN27 450.00 C 22.68 24.12 22.68 24.86 +0.72 25 114 117 +114
29JUN27 460.00 C 20.68 21.98 20.68 22.39 +0.85 25 250 398 +250
29JUN27 470.00 C 19.49 19.49 19.49 20.34 +0.85 25 12 12 +12
29JUN27 480.00 C 17.52 17.52 17.52 18.47 +0.97 25 12 12 +12
29JUN27 490.00 C 0.00 0.00 0.00 16.61 +0.97 26 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 15.19 +1.02 26 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 13.84 +1.14 26 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 12.49 +1.12 26 0 1 0
TOTAL CALL 8,019 199,049 +2,259
05JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
05JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
05JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
05JUN26 360.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 4 0
05JUN26 370.00 P 0.10 0.10 0.10 0.08 -0.08 35 30 51 +30
05JUN26 380.00 P 0.30 0.30 0.21 0.26 -0.21 30 116 234 +112
05JUN26 390.00 P 1.35 1.35 0.62 0.98 -0.46 26 97 738 +21
05JUN26 400.00 P 4.19 4.20 2.55 3.47 -0.72 21 444 1,237 +68
05JUN26 410.00 P 12.00 12.00 10.78 10.58 -0.93 23 110 530 +20
05JUN26 420.00 P 20.28 20.28 18.11 19.87 -0.53 24 50 33 -5
05JUN26 430.00 P 0.00 0.00 0.00 29.80 -0.41 0 0 0 0
05JUN26 440.00 P 0.00 0.00 0.00 39.80 -0.40 0 0 0 0
05JUN26 450.00 P 0.00 0.00 0.00 49.80 -0.40 0 0 0 0
05JUN26 460.00 P 0.00 0.00 0.00 59.80 -0.40 0 0 0 0
05JUN26 470.00 P 0.00 0.00 0.00 69.80 -0.40 0 0 0 0
05JUN26 480.00 P 0.00 0.00 0.00 79.80 -1.00 0 0 0 0
05JUN26 490.00 P 0.00 0.00 0.00 89.80 -0.50 0 0 0 0
05JUN26 500.00 P 0.00 0.00 0.00 99.80 -0.50 0 0 0 0
05JUN26 510.00 P 0.00 0.00 0.00 109.80 -0.40 0 0 0 0
05JUN26 520.00 P 0.00 0.00 0.00 119.80 -0.50 0 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 129.80 -0.50 0 0 0 0
12JUN26 290.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
12JUN26 295.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
12JUN26 300.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
12JUN26 310.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
12JUN26 320.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
12JUN26 330.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
12JUN26 340.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
12JUN26 350.00 P 0.00 0.00 0.00 0.04 - 31 0 0 -
12JUN26 360.00 P 0.17 0.17 0.17 0.11 - 28 30 30 -
12JUN26 370.00 P 0.00 0.00 0.00 0.32 - 26 0 0 -
12JUN26 380.00 P 0.85 0.85 0.85 0.83 - 24 62 62 -
12JUN26 390.00 P 2.42 2.42 1.70 2.19 - 22 86 68 -
12JUN26 400.00 P 5.60 6.00 4.31 5.20 - 19 221 97 -
12JUN26 410.00 P 0.00 0.00 0.00 11.51 - 19 0 0 -
12JUN26 420.00 P 0.00 0.00 0.00 20.36 - 21 3 3 -
12JUN26 430.00 P 0.00 0.00 0.00 29.87 - 22 0 0 -
12JUN26 440.00 P 0.00 0.00 0.00 39.80 - 0 0 0 -
12JUN26 450.00 P 0.00 0.00 0.00 49.80 - 0 0 0 -
12JUN26 460.00 P 0.00 0.00 0.00 59.80 - 0 0 0 -
12JUN26 470.00 P 0.00 0.00 0.00 69.80 - 0 0 0 -
12JUN26 480.00 P 0.00 0.00 0.00 79.80 - 0 0 0 -
12JUN26 490.00 P 0.00 0.00 0.00 89.80 - 0 0 0 -
12JUN26 500.00 P 0.00 0.00 0.00 99.80 - 0 0 0 -
12JUN26 510.00 P 0.00 0.00 0.00 109.80 - 0 0 0 -
12JUN26 520.00 P 0.00 0.00 0.00 119.80 - 0 0 0 -
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 68 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 65 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 322 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 38 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 34 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 30 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 27 0 869 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 3,017 0
29JUN26 340.00 P 0.00 0.00 0.00 0.03 -0.04 22 0 2,427 0
29JUN26 350.00 P 0.38 0.48 0.38 0.11 -0.07 22 106 9,682 +5
29JUN26 360.00 P 0.61 0.77 0.61 0.34 -0.13 21 414 13,514 +96
29JUN26 370.00 P 1.18 1.18 1.01 0.91 -0.19 21 43 5,382 +19
29JUN26 380.00 P 2.24 2.33 1.86 2.04 -0.34 20 192 5,725 +128
29JUN26 390.00 P 4.32 4.72 3.75 4.28 -0.37 19 368 6,284 +177
29JUN26 400.00 P 8.40 8.70 7.04 7.99 -0.44 19 49 6,541 +31
29JUN26 410.00 P 14.21 14.21 12.50 13.77 -0.48 18 77 4,153 +2
29JUN26 420.00 P 22.00 22.00 21.95 21.74 -0.37 20 3 6,392 -3
29JUN26 430.00 P 30.92 30.92 30.00 30.45 -0.47 20 10 2,844 -5
29JUN26 440.00 P 0.00 0.00 0.00 39.91 -0.45 20 0 616 0
29JUN26 450.00 P 0.00 0.00 0.00 49.80 -0.40 0 0 241 -277
29JUN26 460.00 P 0.00 0.00 0.00 59.80 -0.40 0 0 221 -831
29JUN26 470.00 P 0.00 0.00 0.00 69.80 -0.40 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 79.80 -1.00 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 89.80 -0.81 0 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 99.80 -0.76 0 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 109.80 -0.40 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 119.80 -0.50 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 129.80 -0.50 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 139.80 -0.40 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 149.80 -0.40 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 159.80 -0.40 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 169.80 -0.40 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 179.80 -0.47 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 189.80 -0.47 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 199.80 -0.98 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 209.80 -0.40 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 219.80 -0.40 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 229.80 -0.40 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 56 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 204 0
30JUL26 320.00 P 0.00 0.00 0.00 0.10 -0.06 23 0 311 0
30JUL26 330.00 P 0.00 0.00 0.00 0.23 -0.10 23 0 144 0
30JUL26 340.00 P 0.90 0.90 0.90 0.47 -0.17 22 30 286 +30
30JUL26 350.00 P 1.20 1.32 1.20 0.94 -0.22 22 161 754 +133
30JUL26 360.00 P 2.04 2.08 1.76 1.73 -0.35 22 82 747 +48
30JUL26 370.00 P 3.18 3.18 2.79 2.91 -0.38 21 143 1,203 +39
30JUL26 380.00 P 5.23 5.30 5.11 4.83 -0.44 20 111 2,363 +9
30JUL26 390.00 P 8.00 8.34 7.10 7.71 -0.48 20 97 3,404 +62
30JUL26 400.00 P 12.50 12.50 11.22 11.60 -0.63 19 7 5,304 -6
30JUL26 410.00 P 18.28 18.28 18.28 17.32 -0.45 19 40 1,819 -40
30JUL26 420.00 P 0.00 0.00 0.00 24.80 +0.01 20 0 978 0
30JUL26 430.00 P 0.00 0.00 0.00 32.73 -0.06 21 1 901 0
30JUL26 440.00 P 0.00 0.00 0.00 42.60 +1.21 24 0 448 0
30JUL26 450.00 P 0.00 0.00 0.00 50.51 -0.08 22 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 60.04 -0.21 22 0 130 0
30JUL26 470.00 P 0.00 0.00 0.00 69.83 -0.37 22 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 79.80 -1.00 0 0 0 -60
30JUL26 490.00 P 0.00 0.00 0.00 89.80 -0.99 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 99.80 -0.99 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 109.80 -0.99 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 119.80 -0.99 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 129.80 -0.99 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 139.80 -0.75 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 149.80 -1.16 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 159.80 -0.75 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 173.18 +2.40 64 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 179.80 -0.98 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 193.35 +2.57 69 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 202.67 +1.71 68 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 212.89 +2.11 71 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 219.80 -0.98 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 229.80 -0.98 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.10 +0.05 25 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.15 +0.06 25 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.28 +0.09 25 0 115 0
28AUG26 320.00 P 0.81 0.87 0.81 0.52 +0.13 25 9 36 +9
28AUG26 330.00 P 0.00 0.00 0.00 0.90 +0.15 24 0 97 0
28AUG26 340.00 P 0.00 0.00 0.00 1.53 +0.19 24 0 192 0
28AUG26 350.00 P 2.67 2.67 2.48 2.44 +0.14 23 173 559 +94
28AUG26 360.00 P 3.90 3.90 3.74 3.66 -0.09 23 51 2,390 +31
28AUG26 370.00 P 5.75 5.75 5.75 5.49 -0.30 22 2 871 +2
28AUG26 380.00 P 8.32 8.32 7.59 7.97 -0.40 22 47 1,604 -23
28AUG26 390.00 P 12.23 12.23 10.55 11.19 -0.61 21 115 1,860 +38
28AUG26 400.00 P 0.00 0.00 0.00 15.53 -1.03 21 0 1,803 0
28AUG26 410.00 P 21.56 21.56 21.56 20.87 -1.12 21 30 1,483 +30
28AUG26 420.00 P 28.95 28.95 26.62 27.09 -1.59 20 23 3,434 +20
28AUG26 430.00 P 0.00 0.00 0.00 35.27 -0.42 22 0 1,726 0
28AUG26 440.00 P 44.56 44.61 44.55 43.28 -0.38 22 80 620 +80
28AUG26 450.00 P 0.00 0.00 0.00 51.85 -0.36 22 0 504 0
28AUG26 460.00 P 0.00 0.00 0.00 60.87 -0.35 22 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 70.25 -0.35 23 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 79.92 -0.88 23 0 0 -30
28AUG26 490.00 P 0.00 0.00 0.00 89.80 -0.99 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 99.80 -1.19 0 0 4 0
28AUG26 510.00 P 0.00 0.00 0.00 109.80 -0.99 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 119.80 -1.24 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 129.80 -0.99 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 139.80 -0.99 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 149.80 -1.18 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 159.80 -0.75 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 173.18 +2.15 53 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 179.80 -0.98 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 193.35 +2.39 58 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 202.67 +1.71 58 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 212.89 +1.86 60 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 219.80 -1.18 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 229.80 -1.18 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.05 23 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.07 22 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 -0.09 23 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.03 -0.13 22 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.04 -0.17 22 0 62 0
29SEP26 285.00 P 0.00 0.00 0.00 0.07 -0.22 22 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.11 -0.27 22 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.16 -0.35 22 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.25 -0.40 22 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.49 -0.57 22 0 769 0
29SEP26 320.00 P 0.00 0.00 0.00 0.92 -0.76 22 0 4,297 0
29SEP26 330.00 P 0.00 0.00 0.00 1.64 -0.93 22 0 3,836 0
29SEP26 340.00 P 3.63 3.70 3.49 2.75 -0.98 22 61 1,862 -29
29SEP26 350.00 P 5.11 5.11 5.11 4.34 -0.88 22 50 3,793 0
29SEP26 360.00 P 7.22 7.22 6.75 6.52 -0.71 22 133 3,502 +30
29SEP26 370.00 P 9.73 9.73 8.73 9.23 -0.63 22 11 4,710 +6
29SEP26 380.00 P 12.89 13.09 12.77 12.44 -0.72 22 211 3,110 +210
29SEP26 390.00 P 17.10 17.40 15.93 16.42 -0.91 22 289 5,522 +144
29SEP26 400.00 P 22.03 22.08 20.90 21.40 -0.95 21 91 5,485 0
29SEP26 410.00 P 0.00 0.00 0.00 27.38 -0.90 22 0 4,272 0
29SEP26 420.00 P 35.45 35.69 34.83 33.80 -1.32 21 120 3,797 -120
29SEP26 430.00 P 0.00 0.00 0.00 42.07 -0.36 23 0 796 0
29SEP26 440.00 P 0.00 0.00 0.00 49.89 -0.35 23 0 1,728 0
29SEP26 450.00 P 56.58 56.58 56.58 57.06 -1.46 21 30 235 0
29SEP26 460.00 P 0.00 0.00 0.00 66.88 -0.32 23 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 75.83 -1.57 24 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 85.30 -1.33 25 0 571 0
29SEP26 490.00 P 0.00 0.00 0.00 94.43 -1.61 24 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 104.14 -1.00 25 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 113.78 -0.97 26 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 123.16 -1.70 25 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 132.88 -1.70 24 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 142.64 -1.28 24 0 33 0
29SEP26 550.00 P 150.30 152.20 150.30 151.99 -2.14 0 48 89 -18
29SEP26 560.00 P 160.55 160.55 160.55 161.89 -2.06 0 8 8 0
29SEP26 570.00 P 170.35 170.39 170.35 173.18 -0.61 33 70 70 +60
29SEP26 580.00 P 180.70 180.70 180.40 183.68 +0.02 38 74 48 +31
29SEP26 590.00 P 0.00 0.00 0.00 193.35 -0.31 38 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 202.67 -0.75 35 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 212.89 +0.21 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 221.04 -2.42 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 230.72 -2.65 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 62 0
30DEC26 260.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.26 -0.06 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.35 -0.06 24 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.48 -0.08 24 0 17 0
30DEC26 280.00 P 0.00 0.00 0.00 0.61 -0.09 24 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 0.79 -0.13 24 0 127 0
30DEC26 290.00 P 0.00 0.00 0.00 1.02 -0.12 24 0 491 0
30DEC26 295.00 P 0.00 0.00 0.00 1.32 -0.18 24 0 451 0
30DEC26 300.00 P 0.00 0.00 0.00 1.67 -0.18 24 0 342 0
30DEC26 310.00 P 0.00 0.00 0.00 2.54 -0.23 24 0 2,954 0
30DEC26 320.00 P 4.92 4.92 4.92 3.72 -0.30 24 50 1,004 +50
30DEC26 330.00 P 6.00 6.15 6.00 5.26 -0.36 24 10 1,035 -2
30DEC26 340.00 P 8.00 8.00 8.00 7.19 -0.41 24 34 774 +28
30DEC26 350.00 P 9.48 9.48 9.48 9.71 -0.40 24 1 1,059 -1
30DEC26 360.00 P 0.00 0.00 0.00 12.15 -0.73 23 1 927 +1
30DEC26 370.00 P 16.20 16.30 15.40 15.61 -0.49 24 37 1,433 0
30DEC26 380.00 P 0.00 0.00 0.00 19.41 -0.32 23 0 1,452 0
30DEC26 390.00 P 24.60 24.60 24.60 23.66 -0.52 23 5 1,724 0
30DEC26 400.00 P 0.00 0.00 0.00 28.67 -0.59 23 0 2,334 0
30DEC26 410.00 P 0.00 0.00 0.00 34.21 -0.76 23 0 2,464 0
30DEC26 420.00 P 41.35 41.35 39.64 40.75 -0.72 23 104 3,207 +90
30DEC26 430.00 P 0.00 0.00 0.00 47.52 +0.39 23 0 1,624 0
30DEC26 440.00 P 0.00 0.00 0.00 55.77 +0.11 24 0 1,292 0
30DEC26 450.00 P 0.00 0.00 0.00 63.57 +0.23 24 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 71.56 +0.29 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 79.29 -1.35 24 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 88.19 -1.46 24 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 97.28 -1.26 25 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 108.82 +1.20 29 0 529 0
30DEC26 510.00 P 0.00 0.00 0.00 115.42 -1.41 25 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 124.67 -1.62 25 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 134.12 -3.96 25 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 143.66 -1.60 25 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 153.32 -0.81 25 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 163.01 -1.54 25 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 173.18 -0.61 27 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 183.68 +0.02 30 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 193.35 -0.31 30 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 202.67 -0.75 29 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 212.89 -0.15 31 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 221.15 -2.31 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 231.78 -1.59 20 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.02 0.00 25 0 35 0
30MAR27 205.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 60 0
30MAR27 235.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 30 0
30MAR27 240.00 P 0.00 0.00 0.00 0.27 -0.04 25 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 48 0
30MAR27 250.00 P 0.00 0.00 0.00 0.47 -0.03 25 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 0.61 -0.06 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.75 -0.07 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.96 -0.09 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.19 -0.10 25 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 1.46 -0.09 25 0 13 0
30MAR27 280.00 P 0.00 0.00 0.00 1.80 -0.09 25 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 2.14 -0.16 25 0 53 0
30MAR27 290.00 P 0.00 0.00 0.00 2.68 -0.05 25 0 175 0
30MAR27 295.00 P 0.00 0.00 0.00 3.19 -0.13 25 0 49 0
30MAR27 300.00 P 0.00 0.00 0.00 3.72 -0.18 25 0 236 0
30MAR27 310.00 P 0.00 0.00 0.00 5.15 -0.18 25 0 54 0
30MAR27 320.00 P 0.00 0.00 0.00 6.91 -0.23 25 0 367 0
30MAR27 330.00 P 0.00 0.00 0.00 8.97 -0.28 25 0 260 0
30MAR27 340.00 P 0.00 0.00 0.00 11.51 -0.29 25 0 829 0
30MAR27 350.00 P 0.00 0.00 0.00 14.52 -0.34 25 0 576 0
30MAR27 360.00 P 0.00 0.00 0.00 17.82 -0.40 25 0 538 0
30MAR27 370.00 P 0.00 0.00 0.00 21.83 -0.40 25 0 677 0
30MAR27 380.00 P 26.57 26.57 26.57 26.10 -0.52 25 30 873 +30
30MAR27 390.00 P 0.00 0.00 0.00 30.71 -0.63 25 0 696 0
30MAR27 400.00 P 36.23 36.23 36.23 36.03 -0.51 25 30 3,535 +30
30MAR27 410.00 P 0.00 0.00 0.00 41.67 -0.58 25 0 3,464 0
30MAR27 420.00 P 0.00 0.00 0.00 47.54 -1.08 25 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 54.19 -1.01 25 0 31 0
30MAR27 440.00 P 0.00 0.00 0.00 61.12 -0.36 25 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 68.51 -1.58 25 0 391 0
30MAR27 460.00 P 0.00 0.00 0.00 76.44 -1.35 26 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 84.44 -1.28 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 92.66 -0.76 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 100.77 -0.98 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 108.82 +0.92 25 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 117.48 -1.67 25 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 127.10 -1.51 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 136.06 -2.02 26 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 144.92 -1.69 25 0 0 0
30MAR27 550.00 P 153.00 155.00 153.00 155.04 +0.91 27 66 66 +66
30MAR27 560.00 P 162.46 162.77 162.46 166.83 +1.39 31 48 48 +48
30MAR27 570.00 P 172.57 172.62 172.16 173.26 -1.95 25 74 74 +74
30MAR27 580.00 P 0.00 0.00 0.00 183.68 -1.11 27 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 193.35 -1.18 27 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 202.67 -1.50 26 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 212.89 -1.03 28 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 221.63 -2.09 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 231.78 -1.75 20 0 0 0
29JUN27 290.00 P 6.10 6.13 6.10 3.98 +0.16 24 3 13 +3
29JUN27 295.00 P 0.00 0.00 0.00 4.55 -0.09 24 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 5.40 +0.05 24 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 7.09 +0.05 24 0 0 0
29JUN27 320.00 P 11.00 11.00 11.00 9.04 +0.06 25 10 10 +10
29JUN27 330.00 P 0.00 0.00 0.00 11.52 +0.06 25 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 14.24 +0.06 25 0 0 0
29JUN27 350.00 P 17.91 18.72 17.91 17.47 +0.06 25 26 32 +26
29JUN27 360.00 P 22.73 22.73 22.16 21.08 +0.05 25 65 64 +64
29JUN27 370.00 P 0.00 0.00 0.00 25.09 +0.05 25 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 29.60 +0.04 25 0 0 0
29JUN27 390.00 P 35.54 35.54 35.54 34.46 +0.04 25 45 45 +45
29JUN27 400.00 P 40.35 40.35 40.20 39.83 +0.01 25 8 8 +8
29JUN27 410.00 P 46.00 46.00 45.00 45.48 -0.04 25 2 23 +2
29JUN27 420.00 P 0.00 0.00 0.00 51.68 -0.29 25 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 57.96 -0.80 25 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 64.74 -1.00 25 0 0 0
29JUN27 450.00 P 72.10 72.10 72.08 72.38 -0.50 26 20 20 +20
29JUN27 460.00 P 0.00 0.00 0.00 80.14 -0.18 26 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 87.88 0.00 26 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 95.45 -0.58 26 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 103.68 -0.50 26 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 111.98 -0.54 26 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 120.23 -0.80 26 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 128.90 -1.50 26 0 0 0
TOTAL PUT 5,578 210,190 +960
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$ 24.42
29JUN26 16.00 C 0.00 0.00 0.00 8.46 +0.02 62 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.98 +0.01 68 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.45 -0.02 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.95 +0.01 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.48 +0.04 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.96 +0.02 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.47 +0.02 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.95 0.00 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.46 +0.08 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.46 +0.07 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.48 +0.07 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.57 +0.06 21 0 0 0
29JUN26 24.00 C 0.83 0.83 0.83 0.83 +0.01 21 30 80 +30
29JUN26 25.00 C 0.34 0.34 0.34 0.34 +0.01 20 1 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 0.00 20 0 148 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 0.00 21 0 131 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 27 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.03 -0.04 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.55 -0.03 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.04 -0.05 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.55 -0.04 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.06 -0.01 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.51 -0.06 21 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.53 +0.06 20 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.61 +0.05 21 0 0 0
30JUL26 23.00 C 1.52 1.52 1.52 1.78 +0.02 21 23 23 +23
30JUL26 24.00 C 0.00 0.00 0.00 1.14 -0.01 22 0 0 0
30JUL26 25.00 C 0.60 0.60 0.60 0.64 -0.01 21 1 66 +1
30JUL26 26.00 C 0.00 0.00 0.00 0.32 -0.01 21 0 41 0
30JUL26 27.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 41 0
30JUL26 28.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
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 0.01 -0.01 22 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 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 36 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.06 -0.03 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.57 -0.04 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.04 -0.05 22 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.56 -0.08 25 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.08 -0.03 25 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.60 -0.03 25 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.63 +0.05 21 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.75 +0.02 21 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.04 -0.01 23 0 0 0
28AUG26 24.00 C 1.34 1.34 1.34 1.39 -0.02 22 15 15 +15
28AUG26 25.00 C 0.00 0.00 0.00 0.87 -0.01 22 0 50 0
28AUG26 26.00 C 0.00 0.00 0.00 0.52 -0.02 22 0 80 0
28AUG26 27.00 C 0.00 0.00 0.00 0.30 -0.02 22 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.06 -0.03 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.57 -0.10 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.04 -0.12 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.56 -0.09 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.09 -0.06 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.62 -0.04 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.67 +0.06 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.81 +0.05 22 0 0 0
29SEP26 23.00 C 1.86 1.86 1.84 2.12 +0.04 24 30 30 +30
29SEP26 24.00 C 1.36 1.40 1.36 1.48 +0.03 23 25 165 0
29SEP26 25.00 C 0.00 0.00 0.00 0.99 +0.02 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.62 0.00 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 +0.01 23 0 230 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 0.00 22 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 0.00 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 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.06 -0.12 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.57 -0.10 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.08 -0.09 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.61 -0.06 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.14 -0.04 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.69 -0.02 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.75 -0.06 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.95 +0.04 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.27 +0.03 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.76 +0.02 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.29 +0.01 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.93 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.66 0.00 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.46 0.00 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.32 0.00 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 0.00 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 7.07 -0.12 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.61 -0.08 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.16 -0.04 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.71 -0.01 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.28 +0.03 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.86 +0.06 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.91 -0.07 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.20 +0.05 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.59 +0.04 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.13 +0.03 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.69 +0.03 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.32 +0.02 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.78 +0.01 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.60 +0.02 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 +0.01 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.13 -0.09 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.68 -0.07 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.24 -0.05 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.81 -0.03 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.40 -0.02 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.99 -0.03 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.25 -0.03 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.57 +0.04 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.01 +0.04 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.46 -0.06 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.02 -0.02 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.67 +0.02 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.37 +0.02 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.90 +0.01 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.73 +0.01 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.58 0.00 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
TOTAL CALL 125 2,344 +99
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 33 0
29JUN26 23.00 P 0.21 0.21 0.21 0.11 -0.02 21 60 159 +60
29JUN26 24.00 P 0.36 0.36 0.36 0.36 -0.04 20 18 267 0
29JUN26 25.00 P 0.00 0.00 0.00 0.86 -0.06 20 0 43 0
29JUN26 26.00 P 0.00 0.00 0.00 1.66 -0.07 21 0 573 0
29JUN26 27.00 P 0.00 0.00 0.00 2.59 -0.07 22 0 77 0
29JUN26 28.00 P 0.00 0.00 0.00 3.58 -0.08 0 0 78 -60
29JUN26 29.00 P 0.00 0.00 0.00 4.58 -0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.58 -0.08 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.62 -0.04 50 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.58 -0.08 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.59 -0.07 54 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.58 -0.08 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.59 -0.07 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.59 -0.07 66 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.58 -0.08 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.58 -0.08 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.58 -0.08 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.10 -0.03 21 0 49 0
30JUL26 23.00 P 0.46 0.46 0.36 0.27 -0.06 21 7 74 +7
30JUL26 24.00 P 0.76 0.76 0.76 0.61 -0.05 21 20 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.09 -0.08 20 0 77 0
30JUL26 26.00 P 0.00 0.00 0.00 1.81 -0.10 21 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.65 -0.09 21 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.59 -0.08 21 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.58 -0.08 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.59 -0.07 29 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.62 -0.04 37 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.59 -0.07 37 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.59 -0.07 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.59 -0.07 43 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.59 -0.07 47 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.59 -0.07 50 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.58 -0.08 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 -0.04 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.20 -0.06 22 0 55 0
28AUG26 23.00 P 0.00 0.00 0.00 0.44 -0.07 22 0 63 0
28AUG26 24.00 P 0.00 0.00 0.00 0.81 -0.05 22 0 107 0
28AUG26 25.00 P 0.00 0.00 0.00 1.30 -0.07 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.95 -0.07 21 0 22 0
28AUG26 27.00 P 0.00 0.00 0.00 2.75 -0.11 21 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.63 -0.10 21 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.59 -0.08 22 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.59 -0.07 26 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.62 -0.04 32 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.60 -0.06 33 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.59 -0.07 35 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.59 -0.07 38 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.59 -0.07 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.59 -0.07 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.58 -0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 4 0
29SEP26 21.00 P 0.37 0.41 0.37 0.26 -0.03 22 30 77 +30
29SEP26 22.00 P 0.57 0.57 0.57 0.51 -0.03 23 2 47 +2
29SEP26 23.00 P 0.00 0.00 0.00 0.86 -0.02 23 0 4 0
29SEP26 24.00 P 1.43 1.43 1.37 1.30 -0.05 22 19 19 +6
29SEP26 25.00 P 0.00 0.00 0.00 1.90 -0.04 21 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.60 -0.05 21 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 3.46 -0.08 22 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.36 +0.08 23 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.34 +0.17 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.30 +0.20 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.21 +0.17 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.23 +0.24 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.17 +0.08 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.16 +0.20 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.15 +0.21 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.14 +0.20 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.12 +0.21 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.11 +0.21 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.10 +0.20 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 -0.01 22 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 -0.03 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.51 -0.03 23 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.81 -0.04 23 0 6 0
30DEC26 23.00 P 1.30 1.30 1.30 1.19 -0.03 22 4 5 -4
30DEC26 24.00 P 0.00 0.00 0.00 1.63 -0.05 22 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.19 -0.06 21 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.94 -0.07 22 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 3.69 -0.08 22 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.52 +0.07 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.39 +0.09 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.30 +0.12 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.24 +0.15 22 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.23 +0.21 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.19 +0.10 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.17 +0.20 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.15 +0.21 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.14 +0.20 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.13 +0.20 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.11 +0.19 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.10 +0.20 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.48 -0.02 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.75 -0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.09 -0.01 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.47 -0.01 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.91 -0.04 22 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.47 -0.05 22 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.20 -0.05 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.92 -0.06 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.67 +0.05 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.49 +0.06 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.36 +0.07 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.28 +0.11 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.23 +0.15 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.20 +0.11 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.18 +0.19 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.16 +0.22 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.14 +0.19 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.13 +0.20 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.11 +0.19 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.10 +0.20 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.72 -0.02 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.03 -0.02 24 0 0 0
29JUN27 22.00 P 1.56 1.56 1.56 1.40 -0.03 24 8 8 +8
29JUN27 23.00 P 0.00 0.00 0.00 1.85 -0.04 24 0 0 0
29JUN27 24.00 P 2.36 2.36 2.36 2.36 -0.02 25 1 1 +1
29JUN27 25.00 P 0.00 0.00 0.00 2.95 +0.02 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.60 +0.09 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.32 +0.14 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.06 +0.05 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.85 +0.15 25 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.69 +0.22 25 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.54 +0.16 25 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.42 +0.15 25 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.33 +0.16 25 0 0 0
TOTAL PUT 169 3,426 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 146.30
05JUN26 115.00 C 0.00 0.00 0.00 31.33 +1.17 0 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 28.83 +1.17 0 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 26.33 +1.17 0 0 0 0
05JUN26 122.50 C 0.00 0.00 0.00 23.84 +1.18 59 0 0 0
05JUN26 125.00 C 0.00 0.00 0.00 21.34 +1.17 52 0 0 0
05JUN26 127.50 C 0.00 0.00 0.00 18.84 +1.17 45 0 0 0
05JUN26 130.00 C 0.00 0.00 0.00 16.35 +1.16 45 0 0 0
05JUN26 132.50 C 0.00 0.00 0.00 13.86 +1.15 41 0 0 0
05JUN26 135.00 C 0.00 0.00 0.00 11.39 +1.12 38 0 0 0
05JUN26 137.50 C 0.00 0.00 0.00 8.95 +1.05 36 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 6.58 +0.91 33 0 4 0
05JUN26 142.50 C 0.00 0.00 0.00 4.24 +0.56 27 0 35 0
05JUN26 145.00 C 2.36 2.36 2.36 2.38 +0.38 26 3 236 0
05JUN26 147.50 C 0.95 1.10 0.85 1.01 +0.02 24 171 308 +59
05JUN26 150.00 C 0.38 0.45 0.36 0.44 -0.01 26 70 340 +44
05JUN26 152.50 C 0.18 0.18 0.15 0.18 0.00 28 71 144 +61
05JUN26 155.00 C 0.04 0.04 0.04 0.07 +0.01 30 40 248 +40
05JUN26 157.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 550 0
05JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 255 0
05JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
05JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
05JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
05JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
05JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
05JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 31.39 - 0 0 0 -
12JUN26 117.50 C 0.00 0.00 0.00 28.89 - 0 0 0 -
12JUN26 120.00 C 0.00 0.00 0.00 26.39 - 0 0 0 -
12JUN26 122.50 C 0.00 0.00 0.00 23.90 - 35 0 0 -
12JUN26 125.00 C 0.00 0.00 0.00 21.40 - 29 0 0 -
12JUN26 127.50 C 0.00 0.00 0.00 18.91 - 30 0 0 -
12JUN26 130.00 C 0.00 0.00 0.00 16.43 - 30 0 0 -
12JUN26 132.50 C 0.00 0.00 0.00 13.97 - 29 0 0 -
12JUN26 135.00 C 0.00 0.00 0.00 11.56 - 28 0 0 -
12JUN26 137.50 C 0.00 0.00 0.00 9.22 - 27 0 0 -
12JUN26 140.00 C 0.00 0.00 0.00 7.03 - 27 0 0 -
12JUN26 142.50 C 4.75 4.75 4.75 4.92 - 24 2 2 -
12JUN26 145.00 C 2.66 2.66 2.66 3.24 - 24 50 50 -
12JUN26 147.50 C 1.84 1.84 1.59 1.94 - 24 57 57 -
12JUN26 150.00 C 0.98 1.10 0.98 1.11 - 24 85 83 -
12JUN26 152.50 C 0.00 0.00 0.00 0.59 - 24 0 0 -
12JUN26 155.00 C 0.24 0.24 0.24 0.29 - 25 1 1 -
12JUN26 157.50 C 0.14 0.15 0.14 0.14 - 25 25 25 -
12JUN26 160.00 C 0.00 0.00 0.00 0.06 - 25 0 0 -
12JUN26 162.50 C 0.00 0.00 0.00 0.03 - 26 0 0 -
12JUN26 165.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
12JUN26 167.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
12JUN26 170.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
12JUN26 172.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
12JUN26 175.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 86.42 +1.23 85 0 275 0
29JUN26 62.50 C 0.00 0.00 0.00 83.92 +1.22 0 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 81.43 +1.22 78 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 78.93 +1.21 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 76.44 +1.22 72 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 73.94 +1.21 0 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 71.45 +1.21 65 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 68.80 +1.06 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 66.46 +1.21 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 63.96 +1.20 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 61.47 +1.20 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 58.97 +1.19 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 56.33 +1.04 0 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 53.80 +0.99 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 51.35 +1.03 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 48.99 +1.16 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 46.33 +0.99 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 43.85 +0.99 0 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 41.37 +1.00 0 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 38.86 +0.97 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 36.52 +1.17 30 0 77 0
29JUN26 112.50 C 0.00 0.00 0.00 33.91 +0.98 0 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 31.40 +0.94 0 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 28.95 +0.96 0 0 212 0
29JUN26 120.00 C 26.60 26.60 26.60 26.54 +1.08 21 12 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 24.10 +1.12 29 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 21.69 +0.99 30 0 6,937 0
29JUN26 127.50 C 0.00 0.00 0.00 19.19 +0.56 27 0 620 0
29JUN26 130.00 C 0.00 0.00 0.00 16.81 +0.53 27 0 3,493 0
29JUN26 132.50 C 0.00 0.00 0.00 14.46 +1.00 26 0 1,806 0
29JUN26 135.00 C 0.00 0.00 0.00 12.22 +0.80 26 0 4,426 0
29JUN26 137.50 C 0.00 0.00 0.00 10.07 +0.75 25 0 1,476 0
29JUN26 140.00 C 7.40 7.40 7.40 7.81 +0.41 22 12 2,465 -1
29JUN26 142.50 C 5.70 6.32 5.70 6.09 +0.39 23 68 2,519 +14
29JUN26 145.00 C 4.03 4.68 4.00 4.52 +0.29 22 224 2,026 +68
29JUN26 147.50 C 3.08 3.38 2.79 3.14 +0.15 22 839 2,651 +283
29JUN26 150.00 C 2.18 2.33 1.99 2.32 +0.18 23 197 3,717 +102
29JUN26 152.50 C 1.39 1.59 1.34 1.71 +0.25 24 234 1,829 +22
29JUN26 155.00 C 1.04 1.07 0.90 1.26 +0.30 25 179 1,949 +144
29JUN26 157.50 C 0.61 0.70 0.61 0.93 +0.34 26 126 4,233 0
29JUN26 160.00 C 0.46 0.46 0.46 0.69 +0.34 27 58 1,781 0
29JUN26 162.50 C 0.00 0.00 0.00 0.52 +0.32 28 0 1,351 0
29JUN26 165.00 C 0.00 0.00 0.00 0.39 +0.28 29 0 994 0
29JUN26 167.50 C 0.00 0.00 0.00 0.30 +0.24 30 0 1,530 0
29JUN26 170.00 C 0.00 0.00 0.00 0.23 +0.20 30 0 373 0
29JUN26 172.50 C 0.07 0.07 0.07 0.18 +0.16 31 5 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.14 +0.13 32 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.11 +0.10 33 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.09 +0.08 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 +0.06 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 +0.05 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 210.00 C 0.01 0.01 0.01 0.01 0.00 44 60 510 +60
30JUL26 70.00 C 0.00 0.00 0.00 76.44 +1.03 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 73.94 +1.04 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 71.45 +1.01 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 69.13 +1.17 50 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 66.46 +0.98 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 63.99 +0.99 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 61.51 +1.23 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 59.03 +1.23 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 56.55 +0.97 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 54.06 +1.23 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 51.58 +0.97 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 49.12 +1.29 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 46.63 +1.22 0 0 0 0
30JUL26 102.50 C 44.10 44.10 44.10 44.15 +1.09 0 23 370 +23
30JUL26 105.00 C 0.00 0.00 0.00 41.67 +0.97 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 39.21 +0.97 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 36.80 +1.35 29 0 155 0
30JUL26 112.50 C 0.00 0.00 0.00 34.31 +0.80 27 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 31.88 +0.92 29 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 29.46 +0.88 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 27.05 +1.15 28 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.58 +1.04 26 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 22.22 +1.00 26 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 19.92 +0.38 26 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 17.68 +0.89 25 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 15.52 +0.82 25 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 13.37 +0.66 24 0 165 0
30JUL26 137.50 C 0.00 0.00 0.00 11.54 +0.69 24 0 568 0
30JUL26 140.00 C 9.92 9.92 9.92 9.74 +0.64 24 2 715 0
30JUL26 142.50 C 7.90 7.90 7.90 8.02 +0.41 24 30 653 0
30JUL26 145.00 C 6.40 6.40 6.40 6.53 +0.31 23 6 869 -4
30JUL26 147.50 C 0.00 0.00 0.00 5.25 +0.26 23 0 421 0
30JUL26 150.00 C 3.85 3.85 3.76 4.17 +0.18 23 3 734 +1
30JUL26 152.50 C 3.25 3.28 2.95 3.23 +0.10 23 31 663 -7
30JUL26 155.00 C 2.50 2.60 2.43 2.58 +0.15 23 20 687 0
30JUL26 157.50 C 2.00 2.00 1.99 2.01 +0.17 23 27 615 -18
30JUL26 160.00 C 1.60 1.62 1.38 1.54 +0.18 24 119 1,252 0
30JUL26 162.50 C 1.20 1.20 1.20 1.14 +0.15 24 25 1,430 0
30JUL26 165.00 C 0.00 0.00 0.00 0.84 +0.13 24 0 1,280 0
30JUL26 167.50 C 0.70 0.70 0.70 0.61 +0.11 24 1 1,757 +1
30JUL26 170.00 C 0.00 0.00 0.00 0.44 +0.10 24 0 365 0
30JUL26 172.50 C 0.00 0.00 0.00 0.31 +0.08 24 0 31 0
30JUL26 175.00 C 0.37 0.37 0.37 0.22 +0.07 24 6 139 +6
30JUL26 177.50 C 0.00 0.00 0.00 0.15 +0.05 24 0 56 0
30JUL26 180.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 5 0
30JUL26 187.50 C 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 76.44 +0.98 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 73.96 +0.94 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 71.51 +1.07 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 69.13 +1.17 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 66.53 +0.93 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 64.05 +1.05 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 61.57 +0.97 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 59.09 +1.11 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 56.65 +1.07 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 54.17 +1.14 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 51.70 +1.09 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 49.24 +1.05 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 46.75 +1.06 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 44.17 +0.77 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 41.73 +1.03 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 39.30 +1.03 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 36.89 +1.02 22 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 34.67 +1.16 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 32.28 +1.18 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 29.82 +1.07 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 28.15 +1.54 35 0 401 0
28AUG26 122.50 C 0.00 0.00 0.00 25.02 +0.84 26 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 22.76 +0.79 26 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 20.56 +0.71 26 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 18.46 +0.68 26 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 16.44 +0.64 26 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 14.52 +0.58 26 0 213 0
28AUG26 137.50 C 0.00 0.00 0.00 12.73 +0.57 25 0 452 0
28AUG26 140.00 C 0.00 0.00 0.00 11.06 +0.42 25 0 507 0
28AUG26 142.50 C 0.00 0.00 0.00 9.48 +0.41 25 0 361 0
28AUG26 145.00 C 0.00 0.00 0.00 8.06 +0.34 25 0 429 0
28AUG26 147.50 C 6.39 6.86 6.39 6.84 +0.34 25 21 1,219 0
28AUG26 150.00 C 0.00 0.00 0.00 5.77 +0.24 25 0 269 0
28AUG26 152.50 C 0.00 0.00 0.00 4.83 +0.21 25 0 198 0
28AUG26 155.00 C 4.00 4.15 4.00 4.05 +0.23 25 4 1,078 -2
28AUG26 157.50 C 0.00 0.00 0.00 3.37 +0.23 25 0 613 0
28AUG26 160.00 C 2.77 2.87 2.77 2.79 +0.26 25 2 687 0
28AUG26 162.50 C 2.31 2.31 2.31 2.31 +0.26 25 1 395 0
28AUG26 165.00 C 0.00 0.00 0.00 1.89 +0.25 26 0 660 0
28AUG26 167.50 C 0.00 0.00 0.00 1.55 +0.27 26 0 318 0
28AUG26 170.00 C 0.00 0.00 0.00 1.24 +0.22 26 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 1.01 +0.22 26 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.80 +0.19 26 0 8 0
28AUG26 177.50 C 0.00 0.00 0.00 0.64 +0.17 26 0 6 0
28AUG26 180.00 C 0.00 0.00 0.00 0.51 +0.16 26 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.41 +0.14 26 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.32 +0.12 26 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.25 +0.10 26 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.19 +0.08 26 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.16 +0.08 27 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.12 +0.06 27 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.09 +0.04 26 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.07 +0.04 27 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 76.47 +1.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 73.99 +0.97 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 71.51 +1.07 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 69.13 +1.12 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 66.58 +0.98 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 64.07 +1.07 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.64 +1.04 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 59.26 +1.15 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.69 +1.11 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 54.20 +1.12 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 51.73 +1.10 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 49.31 +0.79 25 0 0 0
29SEP26 100.00 C 46.18 46.18 46.18 46.75 +0.72 0 30 235 +30
29SEP26 102.50 C 0.00 0.00 0.00 44.27 +0.86 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 41.84 +0.61 0 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 39.54 +0.71 29 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 38.23 +1.14 41 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 34.84 +0.94 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 32.51 +0.63 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 30.06 +0.65 28 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 28.15 +1.44 30 0 1,300 0
29SEP26 122.50 C 0.00 0.00 0.00 25.75 +0.67 28 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 23.41 +0.48 27 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 21.32 +0.88 27 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 19.90 +0.92 29 0 304 0
29SEP26 132.50 C 0.00 0.00 0.00 17.48 +0.75 27 0 682 0
29SEP26 135.00 C 0.00 0.00 0.00 15.36 +0.49 25 0 1,278 0
29SEP26 137.50 C 0.00 0.00 0.00 13.81 +0.66 26 0 1,056 0
29SEP26 140.00 C 0.00 0.00 0.00 12.20 +0.55 25 0 9,783 0
29SEP26 142.50 C 0.00 0.00 0.00 10.62 +0.41 25 0 1,295 0
29SEP26 145.00 C 8.77 8.77 8.77 9.11 +0.20 24 31 10,181 +30
29SEP26 147.50 C 7.59 7.59 7.59 8.05 +0.43 25 30 862 +30
29SEP26 150.00 C 6.95 6.95 6.95 6.92 +0.24 25 52 1,824 +52
29SEP26 152.50 C 5.92 5.92 5.88 5.93 +0.20 24 14 334 -14
29SEP26 155.00 C 0.00 0.00 0.00 5.08 +0.19 25 0 764 0
29SEP26 157.50 C 0.00 0.00 0.00 4.36 +0.18 25 0 688 0
29SEP26 160.00 C 3.59 3.73 3.59 3.74 +0.19 25 42 849 -30
29SEP26 162.50 C 0.00 0.00 0.00 3.14 +0.13 25 0 613 0
29SEP26 165.00 C 0.00 0.00 0.00 2.64 +0.08 25 0 8,645 0
29SEP26 167.50 C 0.00 0.00 0.00 2.17 +0.04 25 0 711 0
29SEP26 170.00 C 0.00 0.00 0.00 1.82 +0.02 25 0 203 0
29SEP26 172.50 C 0.00 0.00 0.00 1.47 0.00 25 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 1.22 -0.02 25 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.98 0.00 25 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.78 -0.07 24 0 5 0
29SEP26 182.50 C 0.00 0.00 0.00 0.64 -0.05 25 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.52 -0.05 25 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 0.41 -0.05 24 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.26 -0.05 24 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.16 -0.04 24 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 76.51 +1.05 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 74.03 +1.01 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 71.56 +1.12 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 69.13 +1.12 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.62 +1.02 0 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 64.18 +1.15 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.75 +1.15 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 59.39 +1.00 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.93 +1.12 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 54.55 +0.82 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 52.17 +0.88 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 49.81 +0.87 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 47.34 +0.84 28 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 45.01 +0.73 28 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 42.82 +0.84 29 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 40.53 +0.83 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 38.23 +0.77 28 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 36.03 +0.80 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 33.83 +0.81 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 31.67 +0.84 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 29.56 +0.40 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 27.37 +0.83 26 0 641 0
30DEC26 125.00 C 0.00 0.00 0.00 25.51 +0.87 26 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 23.61 +0.86 26 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 21.79 +0.78 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 20.05 +0.78 26 0 665 0
30DEC26 135.00 C 0.00 0.00 0.00 18.36 +0.69 26 0 1,182 0
30DEC26 137.50 C 0.00 0.00 0.00 16.80 +0.70 25 0 766 0
30DEC26 140.00 C 0.00 0.00 0.00 15.24 +0.83 25 0 762 0
30DEC26 142.50 C 0.00 0.00 0.00 13.64 +0.52 25 0 877 0
30DEC26 145.00 C 0.00 0.00 0.00 12.34 +0.50 25 0 554 0
30DEC26 147.50 C 0.00 0.00 0.00 11.11 +0.40 24 0 341 0
30DEC26 150.00 C 0.00 0.00 0.00 9.93 +0.41 24 0 1,945 0
30DEC26 152.50 C 0.00 0.00 0.00 8.92 +0.39 24 0 229 0
30DEC26 155.00 C 0.00 0.00 0.00 7.97 +0.33 24 0 208 0
30DEC26 157.50 C 0.00 0.00 0.00 7.12 +0.30 24 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 6.39 +0.27 24 0 2,262 0
30DEC26 162.50 C 0.00 0.00 0.00 5.71 +0.30 25 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 5.06 +0.13 24 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 4.54 +0.22 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 4.05 +0.24 25 0 495 0
30DEC26 172.50 C 0.00 0.00 0.00 3.57 +0.23 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.12 +0.23 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.89 +0.35 25 0 321 0
30DEC26 180.00 C 0.00 0.00 0.00 2.48 +0.36 25 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 2.16 +0.32 25 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 1.95 +0.36 25 0 34 0
30DEC26 187.50 C 0.00 0.00 0.00 1.71 +0.36 25 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 1.48 +0.31 25 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.29 +0.29 25 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 1.10 +0.26 25 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.94 +0.21 25 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.82 +0.21 25 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.61 +0.17 25 0 30 0
30DEC26 210.00 C 0.75 0.78 0.75 0.48 +0.18 25 75 511 +45
30MAR27 70.00 C 0.00 0.00 0.00 76.75 +1.29 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 74.34 +1.27 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 71.90 +0.93 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 69.58 +1.09 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 67.21 +1.08 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 64.85 +1.13 29 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 62.49 +0.95 30 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 60.14 +1.11 30 0 180 0
30MAR27 90.00 C 0.00 0.00 0.00 57.80 +0.96 30 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 55.47 +0.96 30 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 53.17 +0.99 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 50.85 +1.11 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.52 +1.07 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 46.24 +1.05 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.02 +0.87 28 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 41.77 +0.83 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 39.61 +0.85 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 37.45 +0.84 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.30 +0.80 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 33.11 +0.67 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 31.19 +0.77 26 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 29.19 +0.74 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.58 +0.49 26 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 25.86 +0.48 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 24.20 +0.54 26 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 22.57 +0.48 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 21.08 +0.53 26 0 635 0
30MAR27 137.50 C 0.00 0.00 0.00 19.60 +0.58 26 0 252 0
30MAR27 140.00 C 0.00 0.00 0.00 18.23 +1.10 26 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 16.43 +0.61 25 0 80 0
30MAR27 145.00 C 0.00 0.00 0.00 15.18 +0.62 25 0 255 0
30MAR27 147.50 C 0.00 0.00 0.00 14.08 +0.66 25 0 154 0
30MAR27 150.00 C 0.00 0.00 0.00 13.02 +0.61 25 0 532 0
30MAR27 152.50 C 11.09 11.09 11.09 12.00 +0.53 25 30 160 0
30MAR27 155.00 C 0.00 0.00 0.00 11.15 +0.51 26 0 106 0
30MAR27 157.50 C 0.00 0.00 0.00 10.31 +0.50 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.47 +0.43 26 0 115 0
30MAR27 162.50 C 0.00 0.00 0.00 8.78 +0.40 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.12 +0.40 26 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 7.45 +0.38 26 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 6.87 +0.30 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.35 +0.29 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.84 +0.29 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.33 +0.22 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.94 +0.20 27 0 7 0
30MAR27 182.50 C 0.00 0.00 0.00 4.70 +0.20 27 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.18 +0.07 27 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.93 +0.14 27 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.65 +0.14 27 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.37 +0.13 27 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.99 +0.03 27 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.72 0.00 27 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.53 0.00 27 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 2.21 +0.07 28 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.85 +0.04 28 0 192 0
29JUN27 115.00 C 0.00 0.00 0.00 35.82 +0.98 23 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 33.95 +1.00 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 32.16 +1.17 24 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 30.36 +1.28 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.57 +2.13 26 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.88 +1.25 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 26.19 +1.20 26 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 24.64 +1.13 26 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 23.13 +1.11 26 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 21.61 +1.01 26 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 20.26 +0.96 26 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 18.36 +0.89 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.06 +0.79 24 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 15.92 +0.72 24 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 14.81 +0.67 24 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 13.80 +0.65 25 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 12.91 +0.59 25 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 12.08 +0.59 25 0 10 0
29JUN27 160.00 C 9.66 9.72 9.66 11.25 +0.58 25 20 55 +20
29JUN27 162.50 C 0.00 0.00 0.00 10.46 +0.49 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 9.81 +0.50 25 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.15 +0.50 25 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 8.50 +0.49 25 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 7.91 +0.41 25 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 7.41 +0.41 26 0 0 0
TOTAL CALL 3,234 146,959 +1,059
05JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
05JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
05JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
05JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
05JUN26 130.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 8 0
05JUN26 132.50 P 0.05 0.05 0.05 0.03 -0.02 43 10 131 0
05JUN26 135.00 P 0.00 0.00 0.00 0.05 -0.06 38 0 190 0
05JUN26 137.50 P 0.16 0.16 0.10 0.10 -0.14 35 320 675 +269
05JUN26 140.00 P 0.34 0.34 0.25 0.23 -0.26 32 116 365 +88
05JUN26 142.50 P 0.87 0.87 0.51 0.51 -0.46 30 79 285 +36
05JUN26 145.00 P 1.80 1.80 1.25 1.15 -0.74 28 56 288 +49
05JUN26 147.50 P 2.36 2.36 2.36 2.28 -1.03 26 10 10 +10
05JUN26 150.00 P 0.00 0.00 0.00 4.24 -1.02 30 0 3 0
05JUN26 152.50 P 0.00 0.00 0.00 6.36 -1.16 29 0 0 0
05JUN26 155.00 P 0.00 0.00 0.00 8.75 -1.17 31 0 0 0
05JUN26 157.50 P 0.00 0.00 0.00 11.21 -1.19 32 0 0 0
05JUN26 160.00 P 0.00 0.00 0.00 13.70 -1.20 0 0 0 0
05JUN26 162.50 P 0.00 0.00 0.00 16.20 -1.20 0 0 0 0
05JUN26 165.00 P 0.00 0.00 0.00 18.70 -1.20 0 0 0 0
05JUN26 167.50 P 0.00 0.00 0.00 21.20 -1.20 0 0 0 0
05JUN26 170.00 P 0.00 0.00 0.00 23.70 -1.20 0 0 0 0
05JUN26 172.50 P 0.00 0.00 0.00 26.20 -1.20 0 0 0 0
05JUN26 175.00 P 0.00 0.00 0.00 28.93 -0.97 97 0 0 0
05JUN26 177.50 P 0.00 0.00 0.00 31.42 -1.24 103 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
12JUN26 117.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
12JUN26 120.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
12JUN26 122.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
12JUN26 125.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
12JUN26 127.50 P 0.09 0.09 0.09 0.02 - 33 5 5 -
12JUN26 130.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
12JUN26 132.50 P 0.22 0.22 0.22 0.08 - 30 10 10 -
12JUN26 135.00 P 0.15 0.31 0.15 0.16 - 29 23 23 -
12JUN26 137.50 P 0.48 0.48 0.38 0.33 - 28 20 20 -
12JUN26 140.00 P 0.85 0.89 0.65 0.64 - 27 130 125 -
12JUN26 142.50 P 1.50 1.50 1.11 1.13 - 26 230 218 -
12JUN26 145.00 P 2.42 2.42 1.95 1.93 - 25 39 39 -
12JUN26 147.50 P 0.00 0.00 0.00 3.16 - 25 0 0 -
12JUN26 150.00 P 0.00 0.00 0.00 4.87 - 26 0 0 -
12JUN26 152.50 P 0.00 0.00 0.00 6.71 - 24 0 0 -
12JUN26 155.00 P 0.00 0.00 0.00 8.91 - 25 0 0 -
12JUN26 157.50 P 0.00 0.00 0.00 11.27 - 25 0 0 -
12JUN26 160.00 P 0.00 0.00 0.00 13.71 - 25 0 0 -
12JUN26 162.50 P 0.00 0.00 0.00 16.20 - 0 0 0 -
12JUN26 165.00 P 0.00 0.00 0.00 18.70 - 0 0 0 -
12JUN26 167.50 P 0.00 0.00 0.00 21.20 - 0 0 0 -
12JUN26 170.00 P 0.00 0.00 0.00 23.70 - 0 0 0 -
12JUN26 172.50 P 0.00 0.00 0.00 26.20 - 0 0 0 -
12JUN26 175.00 P 0.00 0.00 0.00 28.93 - 60 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 103 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 649 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,678 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,413 0
29JUN26 85.00 P 0.03 0.03 0.03 0.01 0.00 67 1 4,613 -1
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 7,797 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,739 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,086 0
29JUN26 100.00 P 0.05 0.05 0.05 0.01 0.00 48 3 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3,534 0
29JUN26 105.00 P 0.06 0.06 0.06 0.01 0.00 42 10 872 -10
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,583 0
29JUN26 110.00 P 0.03 0.08 0.03 0.01 0.00 37 19 5,682 -10
29JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 4,933 0
29JUN26 117.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 2,850 0
29JUN26 120.00 P 0.20 0.20 0.20 0.04 -0.03 31 13 3,541 -13
29JUN26 122.50 P 0.24 0.24 0.24 0.06 -0.05 29 13 2,485 -13
29JUN26 125.00 P 0.32 0.32 0.25 0.10 -0.08 29 29 3,898 0
29JUN26 127.50 P 0.00 0.00 0.00 0.17 -0.11 28 0 3,202 0
29JUN26 130.00 P 0.50 0.50 0.44 0.27 -0.16 27 273 3,335 -72
29JUN26 132.50 P 0.64 0.64 0.55 0.43 -0.23 27 71 2,820 +47
29JUN26 135.00 P 0.93 0.93 0.75 0.68 -0.31 26 212 4,438 +16
29JUN26 137.50 P 1.31 1.31 1.02 1.03 -0.40 25 823 2,489 -296
29JUN26 140.00 P 1.97 1.97 1.54 1.52 -0.46 25 1,710 3,181 +569
29JUN26 142.50 P 2.71 2.71 2.14 2.20 -0.52 24 434 2,054 -214
29JUN26 145.00 P 3.49 3.51 2.97 3.10 -0.66 23 1,139 1,515 +300
29JUN26 147.50 P 4.75 4.75 4.70 4.30 -0.80 23 33 356 +33
29JUN26 150.00 P 5.96 6.35 5.84 6.00 -0.71 24 36 222 +6
29JUN26 152.50 P 0.00 0.00 0.00 7.70 -0.92 24 0 39 0
29JUN26 155.00 P 9.28 9.28 9.28 9.75 -0.95 25 3 701 +3
29JUN26 157.50 P 0.00 0.00 0.00 11.92 -0.89 26 0 56 0
29JUN26 160.00 P 14.48 14.48 14.11 14.62 -0.43 32 56 1,415 +30
29JUN26 162.50 P 0.00 0.00 0.00 16.53 -0.91 28 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 18.92 -0.98 29 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 21.33 -1.07 30 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 23.78 -1.12 31 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 26.24 -1.30 31 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 28.93 -0.98 40 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 31.42 -1.24 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 33.90 -1.01 44 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 36.39 -1.03 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 38.90 -1.01 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 41.40 -1.01 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 43.91 -1.01 53 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 46.40 -1.01 55 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 48.90 -1.01 57 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 51.42 -0.99 60 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 53.90 -1.01 61 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 58.90 -1.01 65 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 63.90 -1.01 69 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 223 0
30JUL26 95.00 P 0.08 0.08 0.08 0.01 0.00 37 35 254 -35
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 33 0 166 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30JUL26 105.00 P 0.15 0.15 0.15 0.01 -0.01 29 5 536 0
30JUL26 107.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 998 0
30JUL26 110.00 P 0.18 0.18 0.18 0.03 -0.02 28 5 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.04 -0.04 27 0 93 0
30JUL26 115.00 P 0.00 0.00 0.00 0.07 -0.05 27 0 4,609 0
30JUL26 117.50 P 0.00 0.00 0.00 0.11 -0.07 27 0 945 0
30JUL26 120.00 P 0.46 0.46 0.46 0.17 -0.11 26 1 655 -1
30JUL26 122.50 P 0.00 0.00 0.00 0.27 -0.14 26 0 565 0
30JUL26 125.00 P 0.69 0.69 0.65 0.41 -0.18 26 162 3,839 +20
30JUL26 127.50 P 0.93 0.95 0.93 0.60 -0.23 26 19 1,639 -1
30JUL26 130.00 P 1.07 1.09 1.07 0.86 -0.29 25 36 1,209 +36
30JUL26 132.50 P 1.48 1.48 1.40 1.21 -0.36 25 70 1,669 +70
30JUL26 135.00 P 2.10 2.10 1.79 1.65 -0.43 25 50 1,273 +11
30JUL26 137.50 P 2.18 2.33 2.18 2.23 -0.42 25 31 822 +2
30JUL26 140.00 P 3.23 3.23 3.08 2.91 -0.48 24 69 858 -35
30JUL26 142.50 P 4.31 4.31 3.58 3.75 -0.50 24 82 335 -29
30JUL26 145.00 P 4.85 5.10 4.73 4.75 -0.62 24 90 371 +2
30JUL26 147.50 P 5.95 5.95 5.95 5.98 -0.71 23 3 380 0
30JUL26 150.00 P 7.90 7.90 7.90 7.43 -0.77 23 1 27 +1
30JUL26 152.50 P 0.00 0.00 0.00 8.98 -0.93 23 0 12 0
30JUL26 155.00 P 0.00 0.00 0.00 10.74 -0.98 23 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 12.66 -0.99 23 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 14.70 -1.02 23 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 16.85 -1.05 23 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 19.09 -1.08 23 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 21.41 -1.11 23 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 23.79 -1.14 23 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 26.24 -1.30 24 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 28.95 -0.96 30 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 31.42 -1.24 31 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 33.95 -0.96 33 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 36.41 -1.25 34 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 38.91 -1.25 36 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 41.41 -1.44 38 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 43.91 -1.21 39 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 46.40 -1.26 41 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 49.01 -1.09 44 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 51.64 -1.02 48 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 54.18 -1.18 50 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 59.14 -1.02 52 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 64.15 -0.77 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28AUG26 75.00 P 0.06 0.06 0.06 0.01 0.00 46 5 65 +5
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 85.00 P 0.10 0.10 0.10 0.01 0.00 37 20 150 +20
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 -0.04 29 0 11 0
28AUG26 100.00 P 0.24 0.24 0.24 0.02 -0.05 29 5 306 +5
28AUG26 102.50 P 0.00 0.00 0.00 0.03 -0.07 28 0 128 0
28AUG26 105.00 P 0.00 0.00 0.00 0.05 -0.09 28 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 0.07 -0.13 27 0 571 0
28AUG26 110.00 P 0.46 0.46 0.44 0.12 -0.15 28 500 803 +500
28AUG26 112.50 P 0.00 0.00 0.00 0.18 -0.19 27 0 12 0
28AUG26 115.00 P 0.00 0.00 0.00 0.26 -0.25 27 0 348 0
28AUG26 117.50 P 0.00 0.00 0.00 0.37 -0.29 27 0 889 0
28AUG26 120.00 P 1.00 1.00 0.94 0.54 -0.34 27 5 699 0
28AUG26 122.50 P 1.15 1.15 1.15 0.75 -0.40 27 30 859 0
28AUG26 125.00 P 0.00 0.00 0.00 1.02 -0.44 26 0 1,275 0
28AUG26 127.50 P 0.00 0.00 0.00 1.35 -0.53 26 0 910 0
28AUG26 130.00 P 2.11 2.11 1.97 1.80 -0.52 26 46 905 +46
28AUG26 132.50 P 0.00 0.00 0.00 2.33 -0.50 26 0 1,117 0
28AUG26 135.00 P 0.00 0.00 0.00 2.95 -0.50 26 0 1,012 0
28AUG26 137.50 P 0.00 0.00 0.00 3.72 -0.43 26 0 852 0
28AUG26 140.00 P 4.78 4.78 4.39 4.52 -0.48 25 39 946 +25
28AUG26 142.50 P 5.50 5.77 5.50 5.43 -0.59 25 2 499 0
28AUG26 145.00 P 0.00 0.00 0.00 6.57 -0.56 25 0 190 0
28AUG26 147.50 P 8.07 8.07 8.07 7.84 -0.63 25 1 64 +1
28AUG26 150.00 P 0.00 0.00 0.00 9.29 -0.67 25 0 2 0
28AUG26 152.50 P 0.00 0.00 0.00 10.88 -0.80 25 0 1 0
28AUG26 155.00 P 0.00 0.00 0.00 12.61 -0.83 25 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 14.42 -0.88 25 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 16.34 -0.88 25 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 18.36 -0.89 25 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 20.42 -0.93 25 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 22.59 -0.92 25 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 24.79 -0.96 26 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 27.06 -0.93 26 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 29.78 -0.94 29 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 32.12 -0.65 30 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 34.49 -0.73 30 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 36.88 -0.78 31 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 39.29 -1.00 31 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 41.72 -1.13 32 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 44.17 -1.00 33 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 46.42 -1.24 31 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 49.01 -1.09 34 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 51.64 -1.02 37 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 54.18 -1.18 39 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 59.14 -1.02 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 64.15 -0.77 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 789 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 680 0
29SEP26 82.50 P 0.24 0.24 0.24 0.01 0.00 34 15 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,551 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 675 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 465 0
29SEP26 92.50 P 0.35 0.35 0.25 0.04 -0.01 32 15 567 -15
29SEP26 95.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 651 0
29SEP26 97.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 550 0
29SEP26 100.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 744 0
29SEP26 102.50 P 0.00 0.00 0.00 0.14 -0.05 30 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.20 -0.05 29 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.27 -0.08 29 0 618 0
29SEP26 110.00 P 0.00 0.00 0.00 0.38 -0.08 29 0 4,935 0
29SEP26 112.50 P 0.00 0.00 0.00 0.50 -0.12 29 0 3,769 0
29SEP26 115.00 P 0.00 0.00 0.00 0.66 -0.14 28 0 2,308 0
29SEP26 117.50 P 0.00 0.00 0.00 0.87 -0.16 28 0 1,906 0
29SEP26 120.00 P 1.51 1.51 1.51 1.10 -0.22 28 2 1,280 0
29SEP26 122.50 P 1.64 1.64 1.64 1.42 -0.22 28 10 4,764 -10
29SEP26 125.00 P 2.18 2.18 2.04 1.78 -0.28 27 121 3,946 0
29SEP26 127.50 P 2.50 2.50 2.50 2.21 -0.32 27 30 677 +30
29SEP26 130.00 P 0.00 0.00 0.00 2.74 -0.34 27 0 832 0
29SEP26 132.50 P 0.00 0.00 0.00 3.31 -0.34 27 0 1,256 0
29SEP26 135.00 P 0.00 0.00 0.00 3.94 -0.33 26 0 948 0
29SEP26 137.50 P 0.00 0.00 0.00 4.66 -0.39 26 0 1,136 0
29SEP26 140.00 P 0.00 0.00 0.00 5.51 -0.46 25 0 7,242 0
29SEP26 142.50 P 6.49 6.49 6.46 6.50 -0.49 25 10 728 0
29SEP26 145.00 P 0.00 0.00 0.00 7.56 -0.59 25 0 533 0
29SEP26 147.50 P 0.00 0.00 0.00 8.81 -0.65 24 0 111 0
29SEP26 150.00 P 0.00 0.00 0.00 10.26 -0.64 25 0 30 0
29SEP26 152.50 P 0.00 0.00 0.00 11.86 -0.71 25 0 197 0
29SEP26 155.00 P 0.00 0.00 0.00 13.45 -0.80 24 0 172 0
29SEP26 157.50 P 0.00 0.00 0.00 15.19 -0.95 24 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 17.04 -1.02 24 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 18.95 -1.06 24 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 20.97 -1.10 24 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 23.03 -1.13 24 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 25.19 -1.15 24 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 27.37 -1.09 24 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 29.80 -1.37 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 32.18 -1.30 26 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 34.65 -0.97 27 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 37.00 -0.66 28 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 39.36 -0.93 28 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 41.74 -1.11 28 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.18 -1.00 29 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 46.61 -1.05 30 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.06 -1.06 30 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 51.64 -1.23 32 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 54.18 -1.18 34 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 59.14 -1.23 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 64.15 -1.21 38 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 31 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.03 0.00 30 0 781 0
30DEC26 82.50 P 0.00 0.00 0.00 0.04 0.00 29 0 71 0
30DEC26 85.00 P 0.60 0.60 0.60 0.06 -0.01 29 1 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 292 0
30DEC26 92.50 P 0.00 0.00 0.00 0.15 -0.03 28 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 1,059 0
30DEC26 97.50 P 0.00 0.00 0.00 0.28 -0.04 28 0 127 0
30DEC26 100.00 P 1.01 1.01 1.01 0.38 -0.06 28 5 2,727 +5
30DEC26 102.50 P 0.00 0.00 0.00 0.49 -0.08 28 0 231 0
30DEC26 105.00 P 0.00 0.00 0.00 0.64 -0.09 28 0 172 0
30DEC26 107.50 P 0.00 0.00 0.00 0.80 -0.12 28 0 325 0
30DEC26 110.00 P 0.00 0.00 0.00 1.03 -0.13 27 0 884 0
30DEC26 112.50 P 0.00 0.00 0.00 1.26 -0.17 27 0 2,488 0
30DEC26 115.00 P 0.00 0.00 0.00 1.57 -0.14 27 0 1,573 0
30DEC26 117.50 P 0.00 0.00 0.00 1.91 -0.15 27 0 3,334 0
30DEC26 120.00 P 0.00 0.00 0.00 2.32 -0.25 27 0 1,744 0
30DEC26 122.50 P 0.00 0.00 0.00 2.78 -0.27 27 0 939 0
30DEC26 125.00 P 3.75 3.80 3.75 3.32 -0.32 27 1,628 3,412 +1,626
30DEC26 127.50 P 4.28 4.28 4.28 3.91 -0.33 26 30 552 +30
30DEC26 130.00 P 4.80 4.84 4.80 4.58 -0.41 26 65 1,530 +65
30DEC26 132.50 P 0.00 0.00 0.00 5.34 -0.41 26 0 277 0
30DEC26 135.00 P 0.00 0.00 0.00 6.15 -0.50 26 0 400 0
30DEC26 137.50 P 7.27 7.31 7.27 7.09 -0.45 26 3 303 0
30DEC26 140.00 P 8.32 8.32 8.32 7.95 -0.55 26 1 660 -1
30DEC26 142.50 P 0.00 0.00 0.00 9.01 -0.56 25 0 355 0
30DEC26 145.00 P 0.00 0.00 0.00 10.16 -0.58 25 0 65 0
30DEC26 147.50 P 0.00 0.00 0.00 11.46 -0.56 25 0 231 0
30DEC26 150.00 P 0.00 0.00 0.00 12.96 -0.52 25 0 1,776 0
30DEC26 152.50 P 14.30 14.30 14.30 14.43 -0.59 25 1 186 0
30DEC26 155.00 P 0.00 0.00 0.00 16.01 -0.45 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 17.39 -0.76 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 19.15 -0.74 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 20.93 -0.77 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 22.82 -0.79 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 24.76 -0.78 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.17 -0.40 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 29.13 -0.95 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 31.32 -0.61 26 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 33.51 -0.86 27 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 35.59 -0.97 26 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 37.80 -0.99 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.05 -0.83 26 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 42.33 -0.84 26 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.64 -0.80 26 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 46.87 -0.92 26 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 49.23 -0.95 26 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 51.70 -1.17 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.18 -1.18 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 59.14 -1.23 29 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 64.15 -1.21 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 145 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 -0.04 26 0 16 0
30MAR27 75.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 55 0
30MAR27 77.50 P 0.00 0.00 0.00 0.03 -0.06 26 0 31 0
30MAR27 80.00 P 0.97 0.97 0.97 0.04 -0.09 26 1 262 -1
30MAR27 82.50 P 0.00 0.00 0.00 0.07 -0.11 26 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.10 -0.14 26 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 0.14 -0.18 26 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 0.19 -0.22 26 0 95 0
30MAR27 92.50 P 0.00 0.00 0.00 0.27 -0.26 26 0 189 0
30MAR27 95.00 P 1.64 1.67 1.64 0.36 -0.30 26 60 340 +30
30MAR27 97.50 P 1.86 1.86 1.86 0.48 -0.35 26 30 74 +30
30MAR27 100.00 P 0.00 0.00 0.00 0.63 -0.39 26 0 231 0
30MAR27 102.50 P 0.00 0.00 0.00 0.81 -0.45 26 0 57 0
30MAR27 105.00 P 2.52 2.52 2.52 1.04 -0.43 26 1 242 -1
30MAR27 107.50 P 0.00 0.00 0.00 1.30 -0.54 26 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 1.61 -0.57 26 0 412 0
30MAR27 112.50 P 0.00 0.00 0.00 1.97 -0.61 26 0 183 0
30MAR27 115.00 P 0.00 0.00 0.00 2.38 -0.66 26 0 213 0
30MAR27 117.50 P 0.00 0.00 0.00 2.87 -0.64 26 0 280 0
30MAR27 120.00 P 0.00 0.00 0.00 3.38 -0.73 26 0 1,140 0
30MAR27 122.50 P 0.00 0.00 0.00 4.03 -0.68 26 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 4.67 -0.72 26 0 1,083 0
30MAR27 127.50 P 6.70 6.70 6.45 5.44 -0.72 26 13 140 -11
30MAR27 130.00 P 0.00 0.00 0.00 6.26 -0.68 27 0 818 0
30MAR27 132.50 P 0.00 0.00 0.00 7.13 -0.72 27 0 157 0
30MAR27 135.00 P 9.14 9.14 9.14 8.14 -0.67 27 1 160 0
30MAR27 137.50 P 0.00 0.00 0.00 9.16 -0.63 27 0 72 0
30MAR27 140.00 P 10.95 10.95 10.95 10.30 -0.64 27 1 7 +1
30MAR27 142.50 P 0.00 0.00 0.00 11.52 -0.57 27 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 12.76 -0.56 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 14.15 -0.52 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 15.58 -0.58 27 0 34 0
30MAR27 152.50 P 0.00 0.00 0.00 17.08 -0.66 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.74 -0.12 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.82 -0.69 26 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 22.12 -0.11 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 23.96 -0.09 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.84 -0.04 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.73 -0.85 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.71 -0.91 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 31.75 -0.93 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.81 -0.94 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.89 -1.00 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 38.07 -1.02 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 40.27 -1.03 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 42.48 -1.00 30 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 44.72 -0.96 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 47.03 -0.87 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 49.35 -0.80 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.62 -0.80 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.84 -0.86 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 56.12 -0.90 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 60.75 -0.88 33 0 0 0
30MAR27 210.00 P 65.27 65.27 65.00 65.43 -0.89 34 124 186 +124
29JUN27 115.00 P 0.00 0.00 0.00 3.45 +0.21 27 0 14 0
29JUN27 117.50 P 5.49 5.49 5.49 3.99 +0.20 27 100 100 +100
29JUN27 120.00 P 0.00 0.00 0.00 4.60 +0.18 27 0 0 0
29JUN27 122.50 P 6.79 6.79 6.79 5.22 +0.15 27 60 60 +60
29JUN27 125.00 P 0.00 0.00 0.00 5.96 +0.11 26 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 6.74 +0.08 26 0 0 0
29JUN27 130.00 P 8.85 8.85 8.85 7.53 +0.02 26 21 21 +21
29JUN27 132.50 P 9.60 9.60 9.60 8.47 -0.04 26 10 10 +10
29JUN27 135.00 P 0.00 0.00 0.00 9.44 -0.08 26 0 4 0
29JUN27 137.50 P 0.00 0.00 0.00 10.42 -0.18 26 0 0 0
29JUN27 140.00 P 12.58 12.58 12.58 11.56 -0.24 26 4 4 +4
29JUN27 142.50 P 0.00 0.00 0.00 12.73 -0.29 26 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 13.91 -0.40 26 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 15.25 -0.47 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 16.63 -0.52 26 0 0 0
29JUN27 152.50 P 19.50 19.50 19.50 18.13 -0.55 26 5 5 +5
29JUN27 155.00 P 0.00 0.00 0.00 19.75 -0.02 26 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 21.43 -0.62 26 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 23.13 -0.63 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 24.89 -0.71 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 26.77 -0.72 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 28.66 -0.73 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 30.57 -0.75 27 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 32.55 -0.82 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 34.61 -0.82 28 0 0 0
TOTAL PUT 9,606 223,872 +3,572
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$ 7.15
29JUN26 4.70 C 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 -0.02 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.40 -0.02 0 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 -0.02 0 0 282 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 14 0 424 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.16 -0.02 14 0 0 0
30JUL26 7.25 C 0.05 0.05 0.05 0.05 0.00 13 10 359 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 14 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.19 -0.02 14 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.10 -0.01 15 0 120 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 0.00 15 0 116 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 0.00 17 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 -0.01 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 0.00 16 0 196 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 0.00 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 16 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 -0.03 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 -0.02 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.02 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.02 15 0 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.02 15 0 208 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 15 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.91 -0.02 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.73 -0.01 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 +0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 0.00 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 0.00 15 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.01 16 0 296 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.01 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 +0.02 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 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 0.01 0.01 0.01 0.01 0.00 18 30 30 +30
29JUN27 4.90 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.19 -0.02 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.00 -0.02 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.83 -0.02 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.68 +0.01 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.54 -0.01 16 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.43 -0.01 17 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 -0.01 16 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 0.00 17 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 - 17 0 0 -
TOTAL CALL 40 7,925 +30
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 920 0
29JUN26 6.75 P 0.03 0.03 0.03 0.04 0.00 14 30 930 +30
29JUN26 7.00 P 0.14 0.14 0.14 0.15 +0.01 14 5 1,723 +5
29JUN26 7.25 P 0.00 0.00 0.00 0.34 +0.01 14 0 500 0
29JUN26 7.50 P 0.00 0.00 0.00 0.58 +0.02 16 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.83 +0.02 21 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.08 +0.02 26 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.33 +0.02 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 +0.02 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 +0.02 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 +0.02 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.33 +0.02 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.58 +0.02 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.83 +0.02 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.08 +0.02 59 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 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 0.00 13 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 +0.01 14 0 152 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 +0.02 14 0 195 0
30JUL26 7.25 P 0.00 0.00 0.00 0.37 +0.02 15 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.59 +0.02 16 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.83 +0.02 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.08 +0.02 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.33 +0.01 24 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.58 +0.01 27 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.83 +0.01 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.08 +0.01 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.33 +0.01 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.58 +0.01 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.83 +0.01 42 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 15 0 50 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 18 0
28AUG26 6.75 P 0.13 0.13 0.13 0.13 +0.02 16 14 195 +14
28AUG26 7.00 P 0.00 0.00 0.00 0.24 +0.01 15 0 119 0
28AUG26 7.25 P 0.00 0.00 0.00 0.40 +0.02 15 0 131 0
28AUG26 7.50 P 0.62 0.62 0.62 0.61 +0.02 17 30 387 +30
28AUG26 7.75 P 0.00 0.00 0.00 0.83 +0.02 15 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.08 +0.02 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.35 +0.02 27 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.59 +0.02 28 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.84 +0.02 31 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.08 +0.01 29 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.33 +0.01 32 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.58 +0.01 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.83 +0.01 37 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 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 18 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 350 0
29SEP26 6.75 P 0.18 0.18 0.18 0.18 +0.01 17 12 838 +12
29SEP26 7.00 P 0.00 0.00 0.00 0.30 +0.02 17 0 219 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.02 18 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 +0.02 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.02 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 +0.02 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.37 +0.02 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.63 +0.03 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 +0.02 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 +0.02 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 +0.02 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 +0.02 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 +0.02 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.13 +0.01 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 15 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.01 15 0 301 0
30DEC26 6.75 P 0.24 0.24 0.24 0.21 -0.01 15 10 1,185 +10
30DEC26 7.00 P 0.00 0.00 0.00 0.34 0.00 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.02 15 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 0.00 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 +0.01 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 +0.01 14 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.02 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 +0.03 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 +0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.02 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.40 +0.03 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 +0.02 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 +0.02 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 +0.01 38 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 0.04 +0.01 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.02 16 0 41 0
30MAR27 6.50 P 0.19 0.19 0.19 0.18 +0.01 16 40 161 +40
30MAR27 6.75 P 0.00 0.00 0.00 0.28 +0.02 16 0 150 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 +0.02 16 0 676 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 +0.03 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.70 +0.03 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 +0.03 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 +0.06 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.37 +0.02 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.63 +0.03 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.88 +0.02 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.14 +0.02 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.40 +0.03 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 +0.02 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 +0.02 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.13 +0.01 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
29JUN27 6.25 P 0.21 0.21 0.21 0.17 0.00 17 5 5 +5
29JUN27 6.50 P 0.30 0.30 0.30 0.25 +0.01 17 5 5 +5
29JUN27 6.75 P 0.00 0.00 0.00 0.35 +0.01 17 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 +0.01 17 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.62 +0.02 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.76 +0.01 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.94 +0.02 17 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.17 +0.02 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.39 +0.01 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.63 +0.02 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.88 +0.02 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.14 +0.02 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.40 +0.03 27 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 - 28 0 0 -
TOTAL PUT 151 14,127 +151
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$ 30.74
29JUN26 17.50 C 0.00 0.00 0.00 13.24 -0.23 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.74 -0.23 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.24 -0.23 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.78 -0.19 133 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.28 -0.19 127 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.78 -0.19 121 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.74 -0.23 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.74 -0.23 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.74 -0.23 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.74 -0.23 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.74 -0.23 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.75 -0.22 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.75 -0.22 41 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.75 -0.22 32 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 1.77 -0.22 27 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 0.94 -0.16 25 0 50 0
29JUN26 31.00 C 0.00 0.00 0.00 0.45 -0.10 24 0 201 0
29JUN26 32.00 C 0.23 0.25 0.23 0.21 -0.04 24 5 168 +5
29JUN26 33.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 299 0
29JUN26 36.00 C 0.01 0.01 0.01 0.01 0.00 28 1 326 -1
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.78 -0.19 87 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.77 -0.20 77 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.77 -0.20 69 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.77 -0.20 62 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.77 -0.20 55 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.75 -0.22 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.75 -0.22 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.75 -0.22 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.75 -0.24 24 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 1.91 -0.14 26 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 1.31 -0.10 26 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 0.88 -0.07 26 0 67 0
30JUL26 32.00 C 0.00 0.00 0.00 0.56 -0.07 26 0 70 0
30JUL26 33.00 C 0.00 0.00 0.00 0.34 -0.06 25 0 84 0
30JUL26 34.00 C 0.00 0.00 0.00 0.20 -0.04 26 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.77 -0.20 58 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.77 -0.20 52 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.77 -0.20 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.75 -0.22 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.75 -0.22 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.75 -0.23 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.85 -0.22 26 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.19 -0.07 26 0 100 0
28AUG26 30.00 C 1.59 1.59 1.59 1.65 -0.05 26 15 30 +15
28AUG26 31.00 C 1.26 1.26 1.17 1.18 -0.08 26 42 191 +27
28AUG26 32.00 C 0.00 0.00 0.00 0.86 -0.06 26 0 76 0
28AUG26 33.00 C 0.00 0.00 0.00 0.59 -0.06 26 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.39 -0.06 26 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 63 0
28AUG26 36.00 C 0.21 0.21 0.21 0.16 -0.03 26 4 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 12.29 -0.18 72 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.79 -0.18 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.29 -0.18 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.78 -0.19 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.79 -0.18 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.79 -0.18 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.79 -0.18 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.79 -0.18 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.75 -0.22 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.75 -0.22 27 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.85 -0.19 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.13 -0.13 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.44 -0.10 26 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 1.93 -0.08 26 0 677 0
29SEP26 31.00 C 1.31 1.31 1.31 1.50 -0.06 26 15 532 +15
29SEP26 32.00 C 0.00 0.00 0.00 1.15 -0.04 26 0 98 0
29SEP26 33.00 C 0.00 0.00 0.00 0.86 -0.03 26 0 247 0
29SEP26 34.00 C 0.52 0.52 0.52 0.64 -0.02 27 1 196 +1
29SEP26 35.00 C 0.00 0.00 0.00 0.47 -0.01 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.34 0.00 27 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 0.00 27 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 0.00 27 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 0.00 27 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 0.00 27 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 11.29 -0.18 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.79 -0.18 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.79 -0.18 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.79 -0.18 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.79 -0.18 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.79 -0.18 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.78 -0.22 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.96 -0.18 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.24 -0.15 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.58 -0.14 24 0 74 0
30DEC26 29.00 C 0.00 0.00 0.00 2.98 -0.13 24 0 182 0
30DEC26 30.00 C 2.21 2.21 2.21 2.39 -0.11 24 15 163 +15
30DEC26 31.00 C 0.00 0.00 0.00 1.95 -0.10 24 0 65 0
30DEC26 32.00 C 0.00 0.00 0.00 1.58 -0.08 24 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.27 -0.06 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.00 -0.06 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.78 -0.05 24 0 4 0
30DEC26 36.00 C 0.59 0.59 0.59 0.61 -0.04 24 1 30 +1
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 0.39 -0.01 25 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.29 -0.02 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 0.00 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.80 -0.17 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.80 -0.17 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.80 -0.17 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.80 -0.17 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.81 -0.27 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.07 -0.20 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.32 -0.19 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.62 -0.18 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.99 -0.17 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.41 -0.15 23 0 0 0
30MAR27 30.00 C 2.66 2.66 2.66 2.80 -0.15 23 15 15 +15
30MAR27 31.00 C 2.25 2.25 2.25 2.36 -0.14 23 15 31 +15
30MAR27 32.00 C 0.00 0.00 0.00 1.98 -0.12 23 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 1.64 -0.10 23 0 66 0
30MAR27 34.00 C 0.00 0.00 0.00 1.35 -0.10 23 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.12 -0.08 23 0 16 0
30MAR27 36.00 C 0.00 0.00 0.00 0.91 -0.06 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.76 -0.04 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.63 -0.03 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.50 -0.05 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.41 -0.04 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.32 -0.03 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.20 -0.02 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.80 -0.31 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.85 -0.43 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.08 -0.18 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.37 -0.16 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.87 -0.15 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.21 -0.14 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.62 -0.13 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.07 -0.12 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.46 -0.10 24 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 3.03 -0.09 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.64 -0.07 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.29 -0.07 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 1.98 -0.06 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.70 -0.06 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.47 -0.04 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.25 -0.04 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.07 -0.07 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.91 -0.06 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.79 -0.03 25 0 0 0
TOTAL CALL 129 10,203 +108
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 134 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 112 0
29JUN26 29.00 P 0.38 0.38 0.38 0.40 +0.05 24 3 90 +3
29JUN26 30.00 P 0.82 0.82 0.79 0.80 +0.06 24 18 139 -10
29JUN26 31.00 P 1.37 1.37 1.37 1.41 +0.10 24 50 285 +50
29JUN26 32.00 P 0.00 0.00 0.00 2.18 +0.12 24 0 395 0
29JUN26 33.00 P 3.03 3.03 3.03 3.06 +0.19 24 1 489 0
29JUN26 34.00 P 0.00 0.00 0.00 4.02 +0.21 23 0 505 0
29JUN26 35.00 P 0.00 0.00 0.00 5.01 +0.22 0 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.03 +0.10 35 0 114 0
29JUN26 37.00 P 0.00 0.00 0.00 7.03 +0.09 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.99 +0.04 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.01 +0.06 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.01 +0.05 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.01 +0.05 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.03 +0.09 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.98 +0.04 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.98 +0.05 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 0.42 +0.02 25 0 152 0
30JUL26 29.00 P 0.00 0.00 0.00 0.74 +0.04 25 0 157 0
30JUL26 30.00 P 1.20 1.20 1.20 1.18 +0.05 25 25 100 +25
30JUL26 31.00 P 1.75 1.75 1.75 1.75 +0.06 25 15 80 0
30JUL26 32.00 P 0.00 0.00 0.00 2.47 +0.09 26 0 115 0
30JUL26 33.00 P 0.00 0.00 0.00 3.25 +0.07 25 0 91 0
30JUL26 34.00 P 0.00 0.00 0.00 4.12 +0.18 25 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 5.05 +0.20 25 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 6.03 +0.10 26 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.03 +0.09 30 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.99 +0.04 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.01 +0.06 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.01 +0.05 31 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.01 +0.05 34 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.03 +0.09 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.07 +0.13 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.98 +0.01 0 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 0.03 +0.01 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.39 +0.02 26 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 0.64 +0.03 25 0 1 0
28AUG26 29.00 P 0.00 0.00 0.00 0.98 +0.04 25 0 17 0
28AUG26 30.00 P 0.00 0.00 0.00 1.45 +0.08 25 0 80 0
28AUG26 31.00 P 0.00 0.00 0.00 2.02 +0.09 26 0 139 0
28AUG26 32.00 P 0.00 0.00 0.00 2.69 +0.07 26 0 53 0
28AUG26 33.00 P 0.00 0.00 0.00 3.43 +0.15 26 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 4.25 +0.17 26 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 5.14 +0.19 26 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 6.07 +0.14 26 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.03 +0.09 26 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.99 +0.04 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.01 +0.06 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.01 +0.05 27 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.01 +0.05 30 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.03 +0.09 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.07 +0.13 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.98 +0.01 0 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 0.04 +0.01 28 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 +0.04 27 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 +0.06 27 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 +0.08 27 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.95 +0.11 27 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 1.34 +0.13 28 0 38 0
29SEP26 30.00 P 1.77 1.91 1.77 1.83 +0.15 28 76 501 -21
29SEP26 31.00 P 2.45 2.52 2.45 2.40 +0.17 28 30 515 +13
29SEP26 32.00 P 0.00 0.00 0.00 3.06 +0.19 28 0 84 0
29SEP26 33.00 P 3.84 3.84 3.84 3.68 +0.09 27 1 166 -1
29SEP26 34.00 P 0.00 0.00 0.00 4.46 +0.21 27 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.29 +0.06 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.36 +0.23 32 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.31 +0.23 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.29 +0.23 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.28 +0.22 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.24 +0.16 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.21 +0.11 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.19 +0.10 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.21 +0.14 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.15 +0.10 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 46 0
30DEC26 23.00 P 0.14 0.14 0.14 0.15 +0.01 24 10 78 +10
30DEC26 24.00 P 0.00 0.00 0.00 0.26 +0.03 24 0 131 0
30DEC26 25.00 P 0.00 0.00 0.00 0.41 +0.04 25 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 0.62 +0.06 25 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 0.89 +0.07 25 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 1.23 +0.09 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 1.65 +0.11 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.13 +0.11 25 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 2.70 +0.13 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.24 +0.14 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 3.92 +0.16 24 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 4.66 +0.17 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.45 +0.02 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.49 +0.20 27 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.40 +0.21 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.34 +0.21 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.32 +0.22 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.32 +0.22 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.28 +0.17 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.24 +0.11 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.21 +0.09 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.18 +0.09 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.38 +0.02 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.56 +0.02 23 0 6 0
30MAR27 26.00 P 0.76 0.76 0.76 0.77 +0.02 23 1 6 +1
30MAR27 27.00 P 0.00 0.00 0.00 1.09 +0.04 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 1.48 +0.06 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.88 +0.05 24 0 27 0
30MAR27 30.00 P 0.00 0.00 0.00 2.40 +0.08 24 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 2.96 +0.09 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.59 +0.12 24 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.14 +0.13 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 4.85 +0.13 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 5.79 +0.32 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.63 +0.18 26 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 7.50 +0.18 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.42 +0.19 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.37 +0.21 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.35 +0.21 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.32 +0.19 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.26 +0.13 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.22 +0.10 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.20 +0.01 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.50 +0.04 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.69 +0.04 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.94 +0.06 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.23 +0.08 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.57 +0.09 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.97 +0.10 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.43 +0.12 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.92 +0.12 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.49 +0.14 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 4.10 +0.16 26 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.76 +0.16 26 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 5.47 +0.18 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.21 +0.18 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.01 +0.20 27 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.83 +0.20 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.69 +0.20 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.58 +0.21 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.51 +0.22 30 0 0 0
TOTAL PUT 230 8,137 +70
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$ 7.50
29JUN26 3.90 C 0.00 0.00 0.00 3.61 +0.23 117 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.52 +0.24 134 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 3.41 +0.23 107 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.32 +0.24 124 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.21 +0.23 98 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.13 +0.25 126 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.02 +0.24 110 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.91 +0.23 85 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.81 +0.22 81 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.71 +0.23 77 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.61 +0.23 73 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.52 +0.24 88 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 +0.28 100 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.01 +0.23 51 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 1.76 +0.24 42 0 510 0
29JUN26 6.00 C 1.57 1.57 1.57 1.51 +0.22 32 50 379 -50
29JUN26 6.25 C 0.00 0.00 0.00 1.29 +0.24 54 0 952 0
29JUN26 6.50 C 0.00 0.00 0.00 1.04 +0.22 45 0 1,356 0
29JUN26 6.75 C 0.79 0.79 0.73 0.82 +0.20 44 40 2,271 -18
29JUN26 7.00 C 0.67 0.67 0.61 0.62 +0.18 43 21 841 -21
29JUN26 7.25 C 0.24 0.49 0.24 0.45 +0.16 43 205 785 -52
29JUN26 7.50 C 0.19 0.38 0.17 0.32 +0.13 44 217 880 +6
29JUN26 7.75 C 0.24 0.29 0.22 0.22 +0.10 44 498 1,057 +246
29JUN26 8.00 C 0.10 0.21 0.10 0.14 +0.07 44 141 319 +73
29JUN26 8.25 C 0.09 0.14 0.09 0.09 +0.05 45 57 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.03 44 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.02 44 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 3.02 +0.24 96 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.91 +0.23 78 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.81 +0.22 74 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.71 +0.23 71 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.61 +0.23 67 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.52 +0.24 79 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.30 +0.27 85 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.01 +0.23 48 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.76 +0.24 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.51 +0.22 33 0 317 0
30JUL26 6.25 C 0.00 0.00 0.00 1.31 +0.26 54 0 161 0
30JUL26 6.50 C 1.08 1.08 1.08 1.07 +0.25 48 10 152 -10
30JUL26 6.75 C 0.00 0.00 0.00 0.85 +0.23 45 0 292 0
30JUL26 7.00 C 0.00 0.00 0.00 0.66 +0.20 43 0 226 0
30JUL26 7.25 C 0.00 0.00 0.00 0.50 +0.15 43 0 106 0
30JUL26 7.50 C 0.36 0.40 0.36 0.37 +0.12 42 124 194 +119
30JUL26 7.75 C 0.31 0.34 0.31 0.27 +0.10 42 35 145 +5
30JUL26 8.00 C 0.25 0.25 0.25 0.19 +0.07 42 3 325 -3
30JUL26 8.25 C 0.00 0.00 0.00 0.14 +0.06 42 0 117 0
30JUL26 8.50 C 0.00 0.00 0.00 0.10 +0.04 42 0 66 0
30JUL26 8.75 C 0.00 0.00 0.00 0.07 +0.03 42 0 98 0
30JUL26 9.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 93 0
30JUL26 9.25 C 0.10 0.10 0.10 0.04 +0.02 43 30 32 +30
30JUL26 9.50 C 0.09 0.09 0.09 0.03 - 44 30 30 -
28AUG26 4.60 C 0.00 0.00 0.00 2.91 +0.23 70 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.81 +0.22 67 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.71 +0.23 64 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.61 +0.23 61 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.52 +0.24 70 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.30 +0.27 75 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.01 +0.23 44 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.76 +0.23 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.52 +0.23 43 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 1.31 +0.26 48 0 6 0
28AUG26 6.50 C 1.17 1.17 1.17 1.07 +0.24 42 10 30 -4
28AUG26 6.75 C 0.00 0.00 0.00 0.85 +0.20 40 0 76 0
28AUG26 7.00 C 0.00 0.00 0.00 0.67 +0.16 39 0 40 0
28AUG26 7.25 C 0.50 0.50 0.50 0.53 +0.13 40 30 50 0
28AUG26 7.50 C 0.47 0.47 0.47 0.42 +0.11 40 13 74 +13
28AUG26 7.75 C 0.00 0.00 0.00 0.33 +0.10 40 0 30 0
28AUG26 8.00 C 0.31 0.31 0.31 0.25 +0.08 40 5 40 +5
28AUG26 8.25 C 0.00 0.00 0.00 0.19 +0.06 40 0 26 0
28AUG26 8.50 C 0.00 0.00 0.00 0.15 +0.05 40 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.11 +0.04 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
28AUG26 9.50 C 0.11 0.11 0.11 0.05 - 40 25 25 -
29SEP26 4.20 C 0.00 0.00 0.00 3.32 +0.24 87 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.24 +0.26 93 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 3.13 +0.25 86 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 3.02 +0.24 78 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.92 +0.24 75 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.81 +0.22 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.71 +0.23 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.61 +0.23 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.54 +0.26 72 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 +0.27 67 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 +0.23 41 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 1.76 +0.23 35 0 77 0
29SEP26 6.00 C 1.20 1.20 1.20 1.52 +0.23 39 1 2,812 0
29SEP26 6.25 C 0.00 0.00 0.00 1.31 +0.26 43 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 +0.22 38 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 +0.22 39 0 105 0
29SEP26 7.00 C 0.49 0.71 0.49 0.69 +0.16 36 59 167 -40
29SEP26 7.25 C 0.00 0.00 0.00 0.56 +0.13 37 0 93 0
29SEP26 7.50 C 0.36 0.50 0.36 0.46 +0.11 37 35 243 -5
29SEP26 7.75 C 0.39 0.39 0.39 0.38 +0.11 38 15 195 -15
29SEP26 8.00 C 0.00 0.00 0.00 0.30 +0.08 38 0 109 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 +0.07 37 0 30 0
29SEP26 8.50 C 0.27 0.27 0.27 0.19 +0.06 37 30 67 +18
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.05 37 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.04 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.04 38 0 0 0
29SEP26 9.50 C 0.15 0.15 0.15 0.07 - 37 2 2 -
30DEC26 4.20 C 0.00 0.00 0.00 3.32 +0.24 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 3.24 +0.26 75 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 3.13 +0.25 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.04 +0.26 70 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.92 +0.24 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.81 +0.22 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.71 +0.23 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.61 +0.23 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.54 +0.26 58 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 +0.27 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.05 +0.27 49 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 +0.24 37 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 1.52 +0.20 33 0 154 0
30DEC26 6.25 C 1.37 1.37 1.30 1.31 +0.22 34 8 266 -8
30DEC26 6.50 C 0.00 0.00 0.00 1.10 +0.18 33 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 +0.18 35 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.83 +0.16 35 0 238 0
30DEC26 7.25 C 0.63 0.63 0.63 0.71 +0.12 35 6 219 0
30DEC26 7.50 C 0.00 0.00 0.00 0.63 +0.12 36 0 34 0
30DEC26 7.75 C 0.58 0.58 0.58 0.54 +0.10 36 30 30 +30
30DEC26 8.00 C 0.48 0.48 0.48 0.47 +0.10 36 1 75 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 +0.08 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 +0.08 36 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 +0.06 35 0 295 0
30DEC26 9.00 C 0.30 0.30 0.30 0.24 +0.06 35 30 40 +30
30DEC26 9.25 C 0.28 0.28 0.28 0.20 +0.05 35 30 340 +30
30DEC26 9.50 C 0.25 0.25 0.25 0.17 - 35 10 10 -
30MAR27 4.40 C 0.00 0.00 0.00 3.13 +0.25 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.04 +0.26 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.92 +0.24 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.81 +0.22 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.71 +0.23 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.61 +0.23 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.54 +0.26 49 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 2.30 +0.27 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.05 +0.27 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.80 +0.26 37 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 +0.23 34 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 1.36 +0.20 33 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 1.18 +0.16 32 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 1.10 +0.20 34 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.95 +0.14 33 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.85 +0.13 34 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.76 +0.12 34 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.68 +0.12 34 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.59 +0.10 34 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.52 +0.10 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.45 +0.08 34 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 +0.09 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.35 +0.08 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 +0.07 34 0 23 0
30MAR27 9.50 C 0.00 0.00 0.00 0.26 - 34 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 2.71 +0.23 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.61 +0.23 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.54 +0.26 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.30 +0.26 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.05 +0.23 36 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.83 +0.20 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.65 +0.22 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.49 +0.21 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.35 +0.19 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.22 +0.17 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.12 +0.19 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.98 +0.14 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.89 +0.14 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.81 +0.13 34 0 0 0
29JUN27 8.00 C 0.64 0.64 0.64 0.74 +0.12 35 2 2 +2
29JUN27 8.25 C 0.00 0.00 0.00 0.67 +0.11 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.60 +0.11 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.53 +0.09 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.48 +0.09 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.43 - 35 0 0 -
29JUN27 9.50 C 0.00 0.00 0.00 0.38 - 34 0 0 -
TOTAL CALL 1,803 20,929 +381
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 559 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 46 0 948 0
29JUN26 6.00 P 0.03 0.03 0.03 0.03 -0.01 42 106 443 0
29JUN26 6.25 P 0.04 0.05 0.04 0.06 -0.02 42 20 1,027 -6
29JUN26 6.50 P 0.11 0.11 0.09 0.12 -0.03 43 22 640 +15
29JUN26 6.75 P 0.24 0.24 0.16 0.20 -0.06 43 70 477 0
29JUN26 7.00 P 0.24 0.30 0.24 0.30 -0.10 42 123 412 +23
29JUN26 7.25 P 0.60 0.60 0.36 0.44 -0.13 42 33 402 +6
29JUN26 7.50 P 0.61 0.61 0.60 0.61 -0.17 42 18 473 +8
29JUN26 7.75 P 0.00 0.00 0.00 0.81 -0.19 44 0 0 0
29JUN26 8.00 P 0.99 1.01 0.99 1.01 -0.23 42 20 231 +20
29JUN26 8.25 P 0.00 0.00 0.00 1.22 -0.25 38 0 0 0
29JUN26 8.50 P 1.45 1.45 1.45 1.45 -0.25 32 44 174 0
29JUN26 8.75 P 0.00 0.00 0.00 1.72 -0.23 49 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 -0.28 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.19 -0.25 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 - 0 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 103 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 167 0
30JUL26 5.25 P 0.02 0.02 0.02 0.02 0.00 43 5 163 -5
30JUL26 5.50 P 0.03 0.03 0.03 0.03 0.00 41 9 2,105 -9
30JUL26 5.75 P 0.00 0.00 0.00 0.05 -0.02 40 0 1,678 0
30JUL26 6.00 P 0.06 0.06 0.06 0.09 -0.02 41 30 340 +30
30JUL26 6.25 P 0.11 0.11 0.11 0.15 -0.03 41 5 230 0
30JUL26 6.50 P 0.18 0.18 0.18 0.22 -0.05 41 2 64 0
30JUL26 6.75 P 0.38 0.38 0.38 0.31 -0.07 40 30 55 +30
30JUL26 7.00 P 0.40 0.40 0.40 0.42 -0.09 40 150 183 +142
30JUL26 7.25 P 0.53 0.53 0.53 0.56 -0.12 40 2 124 +2
30JUL26 7.50 P 0.00 0.00 0.00 0.71 -0.16 39 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.90 -0.18 40 0 300 0
30JUL26 8.00 P 0.00 0.00 0.00 1.10 -0.18 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.32 -0.21 43 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 1.53 -0.23 42 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.76 -0.21 43 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.01 -0.20 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.19 -0.25 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.44 - 0 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
28AUG26 5.25 P 0.03 0.03 0.03 0.04 0.00 41 5 40 -5
28AUG26 5.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 54 0
28AUG26 5.75 P 0.00 0.00 0.00 0.09 -0.02 39 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.13 -0.04 38 0 49 0
28AUG26 6.25 P 0.00 0.00 0.00 0.20 -0.04 39 0 38 0
28AUG26 6.50 P 0.00 0.00 0.00 0.28 -0.06 39 0 73 0
28AUG26 6.75 P 0.34 0.34 0.34 0.38 -0.07 39 3 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.49 -0.09 38 0 16 0
28AUG26 7.25 P 0.00 0.00 0.00 0.63 -0.12 38 0 0 0
28AUG26 7.50 P 0.73 0.73 0.73 0.78 -0.15 38 6 41 +6
28AUG26 7.75 P 0.00 0.00 0.00 0.96 -0.17 38 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.16 -0.19 40 0 40 0
28AUG26 8.25 P 0.00 0.00 0.00 1.39 -0.16 43 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.61 -0.15 44 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 1.78 -0.22 39 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.01 -0.21 40 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 2.25 -0.20 42 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.45 - 32 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29SEP26 4.30 P 0.02 0.02 0.02 0.01 0.00 42 4 37 -4
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 4.80 P 0.02 0.02 0.02 0.01 -0.01 34 5 150 0
29SEP26 4.90 P 0.03 0.03 0.03 0.02 -0.01 36 5 245 -5
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 64 0
29SEP26 5.25 P 0.03 0.04 0.03 0.04 -0.01 36 10 212 +5
29SEP26 5.50 P 0.07 0.07 0.06 0.07 -0.02 36 17 185 -16
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.03 36 0 1,617 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.03 37 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 -0.04 37 0 1,623 0
29SEP26 6.50 P 0.29 0.29 0.27 0.32 -0.06 36 40 210 +40
29SEP26 6.75 P 0.00 0.00 0.00 0.42 -0.07 36 0 81 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 -0.09 36 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 -0.12 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 -0.15 37 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 -0.18 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.19 -0.16 37 0 1,961 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 -0.14 39 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 1.63 -0.18 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.84 -0.19 40 0 0 0
29SEP26 9.00 P 2.30 2.30 2.30 2.02 -0.22 36 28 228 +28
29SEP26 9.25 P 0.00 0.00 0.00 2.26 -0.23 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.47 - 34 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 -0.01 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 -0.01 34 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 35 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.01 35 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 -0.02 35 0 13 0
30DEC26 5.50 P 0.11 0.11 0.11 0.14 -0.03 34 3 125 -3
30DEC26 5.75 P 0.19 0.19 0.16 0.20 -0.03 35 4 63 -4
30DEC26 6.00 P 0.23 0.23 0.23 0.26 -0.05 34 10 58 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 -0.05 35 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 -0.06 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 -0.07 34 0 15 0
30DEC26 7.00 P 0.64 0.64 0.64 0.67 -0.09 34 30 70 +30
30DEC26 7.25 P 0.00 0.00 0.00 0.80 -0.11 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.95 -0.13 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 -0.15 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.32 -0.15 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 -0.17 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 -0.18 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 -0.20 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 -0.17 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 -0.19 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 - 37 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.04 -0.01 33 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 -0.01 34 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 -0.02 34 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 -0.02 33 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 113 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 -0.02 33 0 53 0
30MAR27 5.50 P 0.17 0.17 0.17 0.20 -0.03 33 5 6 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 -0.03 34 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 -0.04 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.43 -0.05 33 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 -0.06 33 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.64 -0.07 33 0 8 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 -0.08 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 -0.10 33 0 0 0
30MAR27 7.50 P 1.18 1.18 1.18 1.03 -0.13 32 30 260 +30
30MAR27 7.75 P 0.00 0.00 0.00 1.20 -0.14 33 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.38 -0.18 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.57 -0.17 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.77 -0.18 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 -0.18 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.17 -0.19 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.38 -0.18 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.61 - 35 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
29JUN27 5.25 P 0.17 0.17 0.17 0.21 -0.03 34 2 2 +2
29JUN27 5.50 P 0.23 0.23 0.23 0.27 -0.03 33 3 3 +3
29JUN27 5.75 P 0.00 0.00 0.00 0.34 -0.04 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.43 -0.04 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.52 -0.05 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.62 -0.07 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.74 -0.09 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.87 -0.10 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.01 -0.11 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 -0.12 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.33 -0.14 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.51 -0.14 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.69 -0.15 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.86 -0.16 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.06 -0.17 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.27 -0.17 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.44 - 34 0 0 -
29JUN27 9.50 P 0.00 0.00 0.00 2.65 - 34 0 0 -
TOTAL PUT 899 25,731 +363
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 152.30
29JUN26 21.00 C 131.00 131.20 130.99 131.34 -9.23 0 9 56 0
29JUN26 22.00 C 0.00 0.00 0.00 130.34 -9.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 129.35 -9.15 207 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 128.35 -9.00 193 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 127.35 -9.23 162 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 126.35 -9.01 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 125.35 -9.01 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 124.36 -9.23 185 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 123.36 -9.00 173 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 122.36 -9.01 148 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 121.36 -9.23 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 120.36 -9.01 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 119.37 -9.23 168 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 118.37 -9.00 157 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 117.37 -9.01 135 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 116.37 -9.24 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 115.37 -9.01 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 114.38 -9.00 152 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 113.38 -9.23 143 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 112.38 -8.92 124 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 111.38 -9.24 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 110.38 -8.92 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 109.39 -9.00 139 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 108.39 -9.24 131 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 107.39 -9.24 114 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 106.39 -9.25 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 105.39 -8.93 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 104.40 -9.25 127 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 103.40 -8.93 120 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 102.40 -9.25 105 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 99.90 -8.94 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 97.41 -8.94 96 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 94.91 -8.94 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 92.42 -9.25 89 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 89.92 -9.25 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 87.43 -8.93 82 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 84.94 -9.01 93 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 82.44 -9.02 75 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 79.95 -9.01 85 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 77.46 -9.01 86 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 74.97 -9.25 85 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 72.48 -8.95 83 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 69.99 -9.29 81 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 67.51 -9.31 82 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 65.04 -9.01 82 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 62.58 -9.00 83 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 60.12 -9.32 82 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 57.68 -8.99 82 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 55.26 -8.96 82 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 52.86 -8.83 82 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 50.14 -9.19 67 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 48.13 -8.72 82 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 45.35 -9.33 69 0 57 0
29JUN26 110.00 C 42.50 42.50 42.25 43.04 -8.31 71 2 51 0
29JUN26 112.50 C 0.00 0.00 0.00 40.68 -9.50 70 0 26 0
29JUN26 115.00 C 35.94 35.94 35.94 38.20 -10.81 66 15 302 +15
29JUN26 117.50 C 0.00 0.00 0.00 35.90 -9.48 66 0 72 0
29JUN26 120.00 C 0.00 0.00 0.00 34.09 -8.94 72 0 260 0
29JUN26 122.50 C 0.00 0.00 0.00 32.84 -8.08 82 0 109 0
29JUN26 125.00 C 0.00 0.00 0.00 29.95 -8.27 73 0 65 0
29JUN26 127.50 C 0.00 0.00 0.00 28.97 -7.40 82 0 119 0
29JUN26 130.00 C 28.53 28.53 28.53 27.14 -7.56 82 1 194 +1
29JUN26 132.50 C 0.00 0.00 0.00 25.38 -7.43 82 0 144 0
29JUN26 135.00 C 0.00 0.00 0.00 23.69 -6.82 82 0 236 0
29JUN26 137.50 C 0.00 0.00 0.00 22.07 -7.60 82 0 36 0
29JUN26 140.00 C 22.50 22.50 18.00 20.53 -7.42 82 2 189 -1
29JUN26 142.50 C 0.00 0.00 0.00 19.06 -7.23 82 0 12 0
29JUN26 145.00 C 17.80 17.80 17.80 17.67 -7.02 82 1 57 0
29JUN26 147.50 C 0.00 0.00 0.00 16.19 -6.98 81 0 51 0
29JUN26 150.00 C 18.60 18.60 13.50 14.96 -7.40 81 16 150 -4
29JUN26 152.50 C 18.00 18.00 12.09 13.90 -6.41 82 15 99 +3
29JUN26 155.00 C 16.88 16.88 11.40 12.95 -6.60 83 14 56 +5
29JUN26 157.50 C 15.00 15.30 11.42 12.06 -5.52 84 8 17 +4
29JUN26 160.00 C 15.29 16.36 10.94 11.06 -5.52 84 44 95 +5
29JUN26 162.50 C 12.80 14.30 9.20 10.23 -5.26 84 24 110 +3
29JUN26 165.00 C 12.00 14.50 9.80 9.36 -5.17 84 4 18 0
29JUN26 167.50 C 8.88 8.94 8.88 8.56 -5.14 84 2 6 +1
29JUN26 170.00 C 12.80 12.80 7.00 7.81 -4.90 84 45 85 +3
29JUN26 172.50 C 9.00 9.00 6.69 7.12 -4.67 83 4 114 -1
29JUN26 175.00 C 9.38 11.34 7.25 6.49 -4.43 83 12 31 +2
29JUN26 177.50 C 7.18 7.18 7.18 5.90 -4.20 83 2 127 +1
29JUN26 180.00 C 7.72 10.06 6.50 5.36 -3.76 83 20 97 +4
29JUN26 182.50 C 9.40 9.40 5.66 4.86 -3.76 83 6 26 +2
29JUN26 185.00 C 5.58 5.58 5.00 4.41 -3.55 83 2 40 +2
29JUN26 187.50 C 0.00 0.00 0.00 3.99 -3.34 83 0 19 0
29JUN26 190.00 C 5.50 7.81 4.80 3.61 -3.14 83 23 88 0
29JUN26 192.50 C 4.42 4.42 4.42 3.26 -2.96 83 1 20 +1
29JUN26 195.00 C 5.30 5.47 3.96 2.94 -2.77 83 9 24 -3
29JUN26 197.50 C 0.00 0.00 0.00 2.65 -2.60 83 0 26 0
29JUN26 200.00 C 6.23 8.25 3.20 2.39 -2.43 83 48 227 +9
30JUL26 55.00 C 0.00 0.00 0.00 97.54 -9.01 83 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 95.05 -9.01 79 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 92.57 -9.10 81 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 90.08 -9.09 77 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 87.61 -9.01 79 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 85.13 -9.01 78 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 82.67 -9.00 79 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 80.21 -9.00 79 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 77.76 -8.99 79 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 75.32 -8.99 78 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 72.90 -8.97 79 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 70.49 -8.96 78 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 68.11 -8.94 79 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 65.31 -9.35 63 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 62.94 -9.73 65 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 60.56 -9.70 66 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 58.18 -9.70 66 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 55.87 -9.64 67 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 53.56 -9.61 67 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 51.35 -9.51 68 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 49.19 -9.39 69 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 47.03 -9.32 69 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 44.94 -9.86 70 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 42.75 -10.78 69 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 40.73 -10.40 69 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 38.89 -10.66 70 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 37.11 -8.64 71 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 35.38 -8.59 72 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 33.83 -7.85 73 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 32.08 -7.91 73 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 30.52 -7.78 74 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 29.00 -7.60 74 0 29 0
30JUL26 135.00 C 0.00 0.00 0.00 27.58 -7.25 75 0 19 0
30JUL26 137.50 C 0.00 0.00 0.00 26.19 -7.46 75 0 41 0
30JUL26 140.00 C 0.00 0.00 0.00 25.55 -6.08 79 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 23.49 -7.63 75 0 82 0
30JUL26 145.00 C 0.00 0.00 0.00 22.94 -6.74 79 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 21.36 -6.93 77 0 9 0
30JUL26 150.00 C 20.40 20.40 20.40 20.37 -6.59 78 15 45 +15
30JUL26 152.50 C 19.90 19.90 19.90 19.30 -6.37 78 1 2 0
30JUL26 155.00 C 20.00 20.00 20.00 18.42 -6.01 79 1 3 +1
30JUL26 157.50 C 0.00 0.00 0.00 17.53 -5.51 79 0 0 0
30JUL26 160.00 C 16.56 16.56 16.56 16.66 -5.41 80 1 15 +1
30JUL26 162.50 C 0.00 0.00 0.00 15.86 -5.28 80 0 5 0
30JUL26 165.00 C 15.03 15.03 15.01 14.97 -5.24 80 30 31 +29
30JUL26 167.50 C 0.00 0.00 0.00 14.11 -5.17 80 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 13.29 -5.18 80 0 182 0
30JUL26 172.50 C 0.00 0.00 0.00 12.51 -5.08 80 0 46 0
30JUL26 175.00 C 0.00 0.00 0.00 11.77 -4.91 80 0 96 0
30JUL26 177.50 C 14.10 15.62 14.10 11.07 -4.75 80 11 10 +9
30JUL26 180.00 C 0.00 0.00 0.00 10.41 -4.58 80 0 1 0
30JUL26 182.50 C 0.00 0.00 0.00 9.79 -4.41 80 0 30 0
30JUL26 185.00 C 0.00 0.00 0.00 9.20 -4.25 80 0 5 0
30JUL26 187.50 C 0.00 0.00 0.00 8.64 -4.10 80 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 8.11 -3.95 80 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 7.61 -3.80 80 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 7.14 - 80 0 0 -
30JUL26 197.50 C 0.00 0.00 0.00 6.70 - 79 0 0 -
30JUL26 200.00 C 8.00 8.00 8.00 6.28 - 79 2 2 -
30JUL26 205.00 C 9.06 9.06 6.88 5.52 - 79 4 4 -
28AUG26 85.00 C 0.00 0.00 0.00 68.13 -9.73 60 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 65.83 -9.66 62 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 63.53 -9.62 63 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 61.16 -9.68 63 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 59.00 -8.98 64 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 56.81 -8.70 65 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 54.67 -9.46 66 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 52.71 -9.24 67 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 50.50 -9.33 66 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 48.56 -8.11 67 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 46.72 -8.82 68 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 44.94 -8.59 69 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 43.20 -8.39 70 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 41.50 -8.89 71 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 39.86 -8.53 71 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 38.26 -7.57 72 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 36.70 -7.73 72 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 35.20 -7.73 73 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 33.74 -8.12 73 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 32.33 -7.41 73 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 30.97 -7.70 74 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 29.65 -7.17 74 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 28.38 -7.52 74 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 27.15 -7.16 74 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 25.97 -7.06 74 0 93 0
28AUG26 147.50 C 0.00 0.00 0.00 25.28 -6.52 76 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 24.31 -6.30 77 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 23.35 -6.13 77 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 22.44 -5.95 78 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 21.61 -5.50 78 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 20.74 -5.45 79 0 5 0
28AUG26 162.50 C 0.00 0.00 0.00 19.91 -5.39 79 0 1 0
28AUG26 165.00 C 21.23 21.23 19.43 19.11 -5.22 79 2 15 -1
28AUG26 167.50 C 0.00 0.00 0.00 18.23 -5.22 79 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 17.39 -5.21 79 0 38 0
28AUG26 172.50 C 0.00 0.00 0.00 16.58 -5.22 79 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 15.81 -5.22 79 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 15.07 -5.09 79 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 13.94 -5.38 77 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 13.69 -4.82 79 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 13.04 -4.69 79 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 12.06 -4.42 77 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 11.49 -4.77 77 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 10.94 -4.63 77 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 10.73 - 78 0 0 -
28AUG26 197.50 C 0.00 0.00 0.00 10.21 - 78 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 9.72 - 78 0 0 -
28AUG26 205.00 C 0.00 0.00 0.00 8.81 - 78 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 115.62 -9.00 76 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 114.63 -9.00 76 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 113.64 -9.00 76 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 112.65 -9.00 76 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 111.66 -9.01 75 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 110.67 -9.01 75 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 109.68 -9.02 74 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 108.69 -9.03 73 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 107.71 -9.02 76 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 106.72 -9.03 75 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 105.73 -9.04 74 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 104.75 -9.05 75 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 103.76 -9.06 74 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 102.78 -9.00 75 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 100.33 -9.07 75 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 97.88 -9.08 75 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 95.45 -9.08 75 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 93.03 -9.06 75 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 90.62 -9.05 75 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 88.23 -9.01 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 85.85 -8.97 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 83.50 -8.91 75 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 81.09 -8.92 74 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 78.72 -9.09 73 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 76.29 -9.04 70 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 73.69 -9.40 66 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 71.73 -8.85 70 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 69.39 -8.83 69 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 67.12 -8.96 69 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.92 -8.94 68 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 62.65 -8.72 67 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.16 -9.23 64 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 58.21 -9.07 66 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 57.28 -8.53 73 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 54.02 -8.13 65 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 52.33 -8.91 67 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 50.43 -7.91 67 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 48.70 -7.87 68 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 47.02 -7.73 68 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 45.38 -7.64 69 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 43.78 -7.55 70 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 42.22 -7.46 70 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 40.71 -7.98 70 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 39.24 -7.69 71 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 37.81 -7.71 71 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 36.43 -7.80 71 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 35.09 -6.93 71 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 33.79 -7.35 72 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 32.53 -7.45 72 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 31.31 -6.86 72 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 30.13 -6.63 72 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 28.99 -6.99 72 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 28.48 -6.50 74 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 27.50 -5.57 75 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 26.56 -6.18 75 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 25.65 -5.75 75 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 24.79 -5.67 76 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 23.97 -5.52 76 0 39 0
29SEP26 162.50 C 27.81 27.81 27.81 23.15 -5.47 76 1 1 +1
29SEP26 165.00 C 0.00 0.00 0.00 22.41 -5.49 77 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 21.58 -5.43 77 0 1 0
29SEP26 170.00 C 0.00 0.00 0.00 20.73 -5.43 77 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 19.92 -5.17 77 0 0 0
29SEP26 175.00 C 19.82 19.82 19.82 19.13 -5.17 77 26 33 +26
29SEP26 177.50 C 19.18 19.18 19.18 18.37 -5.16 77 2 24 +2
29SEP26 180.00 C 17.50 17.70 17.50 17.64 -5.04 77 5 27 -2
29SEP26 182.50 C 0.00 0.00 0.00 16.94 -4.92 77 0 24 0
29SEP26 185.00 C 18.50 18.50 17.00 16.27 -4.80 76 2 37 +2
29SEP26 187.50 C 16.72 16.72 16.72 15.62 -4.68 76 6 186 +6
29SEP26 190.00 C 0.00 0.00 0.00 14.99 -4.58 76 0 108 0
29SEP26 192.50 C 0.00 0.00 0.00 14.39 -4.46 76 0 33 0
29SEP26 195.00 C 17.78 17.78 17.78 13.82 -4.35 76 1 3 +1
29SEP26 197.50 C 0.00 0.00 0.00 13.26 -4.24 76 0 0 0
29SEP26 200.00 C 15.00 15.00 14.50 12.73 -4.13 76 4 106 +1
29SEP26 205.00 C 0.00 0.00 0.00 11.73 - 76 0 0 -
29SEP26 210.00 C 0.00 0.00 0.00 10.80 - 76 0 0 -
29SEP26 215.00 C 0.00 0.00 0.00 9.95 - 76 0 0 -
29SEP26 220.00 C 0.00 0.00 0.00 9.16 - 76 0 0 -
29SEP26 225.00 C 0.00 0.00 0.00 8.44 - 76 0 0 -
29SEP26 230.00 C 10.20 12.00 10.20 7.54 - 75 5 5 -
29SEP26 235.00 C 10.30 10.30 8.88 6.95 - 75 31 31 -
30DEC26 48.00 C 0.00 0.00 0.00 105.29 -8.96 72 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 104.34 -8.95 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 103.39 -8.95 72 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 101.03 -8.93 72 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 98.69 -8.91 72 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 96.38 -8.88 72 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 94.08 -8.86 72 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 91.82 -8.79 72 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 89.58 -8.35 72 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 87.37 -8.96 72 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 85.19 -8.29 72 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 83.05 -8.39 72 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 80.93 -8.20 72 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 78.86 -8.07 72 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 76.81 -8.39 72 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 74.81 -7.71 72 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 72.84 -8.14 72 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 70.91 -8.02 72 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 69.02 -7.89 72 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 67.16 -7.78 72 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 65.35 -7.65 72 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.57 -7.53 72 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 61.84 -7.41 72 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 58.34 -9.10 65 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 56.87 -8.80 66 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 56.86 -7.07 72 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 53.76 -8.48 67 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 52.25 -8.35 67 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 50.77 -8.22 67 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 49.43 -8.00 68 0 0 0
30DEC26 120.00 C 47.00 47.00 47.00 47.91 -9.34 68 1 115 0
30DEC26 122.50 C 0.00 0.00 0.00 46.67 -7.77 68 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 45.23 -7.78 68 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 44.00 -7.61 68 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 42.65 -7.61 68 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 41.44 -6.61 68 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 40.25 -6.51 69 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 39.10 -6.66 69 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 37.98 -6.88 69 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 36.89 -6.57 69 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 35.94 -6.24 69 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 35.50 -5.97 71 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 34.58 -6.30 71 0 181 0
30DEC26 152.50 C 0.00 0.00 0.00 33.72 -5.71 71 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 32.86 -5.79 72 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 32.11 -5.48 72 0 0 0
30DEC26 160.00 C 37.80 37.80 37.80 31.40 -5.27 73 5 83 +5
30DEC26 162.50 C 0.00 0.00 0.00 30.54 -5.21 73 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.80 -5.10 73 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 29.08 -4.99 73 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 28.38 -5.19 73 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 27.60 -5.19 73 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.80 -5.24 73 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 26.03 -5.23 73 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 25.28 -5.14 73 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 24.56 -5.04 73 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.85 -4.95 73 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 23.17 -4.86 73 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 22.50 -4.77 73 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 21.86 -4.68 73 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 21.23 - 73 0 0 -
30DEC26 197.50 C 0.00 0.00 0.00 20.63 - 73 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 20.04 - 73 0 0 -
30DEC26 205.00 C 0.00 0.00 0.00 18.91 - 73 0 0 -
30DEC26 210.00 C 0.00 0.00 0.00 17.85 - 73 0 0 -
30DEC26 215.00 C 0.00 0.00 0.00 16.85 - 73 0 0 -
30DEC26 220.00 C 0.00 0.00 0.00 15.91 - 73 0 0 -
30DEC26 225.00 C 0.00 0.00 0.00 15.03 - 73 0 0 -
30DEC26 230.00 C 0.00 0.00 0.00 13.78 - 72 0 0 -
30DEC26 235.00 C 17.50 18.10 17.50 13.02 - 72 2 2 -
30MAR27 55.00 C 0.00 0.00 0.00 99.66 -8.87 69 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 97.46 -8.84 69 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 95.29 -8.81 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 93.16 -8.77 70 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 91.05 -8.74 70 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 88.98 -8.70 70 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 86.94 -8.66 70 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 84.94 -8.61 70 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 82.97 -8.57 70 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 81.04 -8.52 70 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 79.15 -8.50 70 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 77.30 -8.40 70 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 75.48 -8.25 70 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 73.69 -8.30 70 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 71.95 -8.02 70 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 70.24 -8.17 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 68.57 -8.10 70 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 66.93 -8.04 70 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 65.33 -7.97 70 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 63.77 -7.90 70 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 62.24 -7.35 70 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 59.23 -8.77 65 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 57.87 -8.57 66 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 57.86 -7.07 70 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 56.47 -6.98 70 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 55.11 -6.89 70 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 53.78 -6.82 70 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 52.49 -6.74 70 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 51.23 -6.67 70 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 49.99 -6.62 70 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 48.79 -6.56 70 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 47.62 -6.51 70 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 46.47 -6.47 70 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 44.56 -7.11 68 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 43.56 -7.10 68 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 43.20 -6.38 70 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 42.17 -6.35 70 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 41.16 -6.32 70 0 15 0
30MAR27 150.00 C 34.50 34.50 34.50 39.85 -6.12 69 1 2 -1
30MAR27 152.50 C 0.00 0.00 0.00 39.22 -5.93 70 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 38.17 -6.41 69 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 37.37 -6.31 70 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.49 -6.02 70 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 35.85 -6.09 70 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 35.34 -5.77 71 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 34.63 -5.67 71 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 33.94 -5.59 71 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 33.27 -5.20 71 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.55 -5.28 71 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 31.68 -5.63 71 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.96 -5.65 71 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 30.31 -5.55 71 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.60 -5.47 71 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.91 -5.40 71 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.24 -5.32 71 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 27.58 -5.25 71 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 49.41 - 69 0 0 -
29JUN27 142.50 C 0.00 0.00 0.00 48.41 - 69 0 0 -
29JUN27 145.00 C 0.00 0.00 0.00 47.41 - 69 0 0 -
29JUN27 147.50 C 0.00 0.00 0.00 46.41 -6.44 69 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 45.65 -6.21 70 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 44.43 -6.43 69 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 43.61 -6.25 69 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 42.79 -6.07 69 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 41.98 -5.88 69 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 41.16 -5.79 69 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 40.34 -5.80 69 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.24 -5.09 70 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.58 -4.93 71 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 39.03 -5.19 71 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 38.19 -5.32 71 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 37.45 -4.62 71 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 36.79 -5.27 71 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 36.12 -5.53 71 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 34.42 -6.39 69 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 33.77 -6.27 69 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 33.76 -5.61 70 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 33.45 -5.26 71 0 0 0
TOTAL CALL 488 10,272 +147
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 233 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 228 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 223 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 218 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 213 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 208 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 204 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 200 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 191 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 174 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 161 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 158 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 155 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 153 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 150 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 137 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 122 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 102 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 98 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 75.00 P 0.07 0.07 0.07 0.01 0.00 86 1 95 -1
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 135 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 0.00 84 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 0.00 83 0 140 0
29JUN26 85.00 P 0.00 0.00 0.00 0.05 +0.01 84 0 183 0
29JUN26 87.50 P 0.00 0.00 0.00 0.06 0.00 82 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 0.09 0.00 82 0 74 0
29JUN26 92.50 P 0.16 0.16 0.16 0.14 +0.02 83 3 380 0
29JUN26 95.00 P 0.22 0.22 0.22 0.20 +0.03 83 7 92 -7
29JUN26 97.50 P 0.00 0.00 0.00 0.27 +0.05 83 0 34 0
29JUN26 100.00 P 0.25 0.34 0.25 0.36 +0.06 83 4 72 +2
29JUN26 102.50 P 0.30 0.34 0.30 0.46 +0.06 82 3 32 -2
29JUN26 105.00 P 0.53 0.53 0.47 0.59 +0.10 82 4 80 -3
29JUN26 107.50 P 0.00 0.00 0.00 0.78 +0.16 82 0 254 0
29JUN26 110.00 P 0.68 0.75 0.68 0.97 +0.18 81 4 160 0
29JUN26 112.50 P 1.01 1.01 0.94 1.24 +0.25 82 4 26 +2
29JUN26 115.00 P 0.80 1.15 0.80 1.52 +0.31 81 5 306 +2
29JUN26 117.50 P 1.36 1.36 1.36 1.88 +0.39 82 1 81 0
29JUN26 120.00 P 1.65 2.00 1.25 2.26 +0.48 81 18 353 +4
29JUN26 122.50 P 2.10 2.10 1.41 2.72 +0.55 81 3 23 0
29JUN26 125.00 P 2.56 3.00 2.56 3.24 +0.68 81 4 241 -1
29JUN26 127.50 P 2.15 3.29 2.15 3.80 +0.78 81 5 279 -4
29JUN26 130.00 P 3.41 4.10 2.60 4.47 +0.93 81 40 631 +4
29JUN26 132.50 P 2.99 4.74 2.99 5.14 +1.07 81 15 57 +1
29JUN26 135.00 P 4.74 6.00 3.60 5.96 +1.22 81 30 68 +3
29JUN26 137.50 P 4.56 7.34 4.56 6.80 +1.38 81 3 63 +1
29JUN26 140.00 P 6.00 8.50 5.21 7.72 +1.57 81 32 54 +4
29JUN26 142.50 P 7.85 8.50 7.80 8.75 +1.75 80 9 85 +4
29JUN26 145.00 P 9.00 10.50 6.52 9.77 +1.93 80 25 2,009 +1
29JUN26 147.50 P 11.13 11.13 11.13 11.13 +2.34 81 2 60 +1
29JUN26 150.00 P 11.03 12.58 8.60 12.46 +2.64 82 19 68 +9
29JUN26 152.50 P 0.00 0.00 0.00 13.85 +3.00 82 1 43 +1
29JUN26 155.00 P 12.30 15.90 11.79 15.43 +3.43 83 24 49 +17
29JUN26 157.50 P 0.00 0.00 0.00 16.91 +3.66 83 0 5 0
29JUN26 160.00 P 17.50 18.86 15.09 18.56 +3.94 84 14 52 -2
29JUN26 162.50 P 0.00 0.00 0.00 20.30 +4.15 85 0 18 0
29JUN26 165.00 P 18.00 23.00 17.88 22.05 +4.41 85 5 22 0
29JUN26 167.50 P 0.00 0.00 0.00 23.87 +4.64 86 0 10 0
29JUN26 170.00 P 25.00 25.00 25.00 25.77 +4.89 87 2 22 -1
29JUN26 172.50 P 0.00 0.00 0.00 26.83 +4.19 82 0 116 0
29JUN26 175.00 P 0.00 0.00 0.00 29.53 +5.22 88 0 6 0
29JUN26 177.50 P 0.00 0.00 0.00 31.57 +5.36 89 0 16 0
29JUN26 180.00 P 0.00 0.00 0.00 33.60 +5.59 89 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 35.63 +5.63 89 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 37.78 +5.84 91 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 39.95 +6.05 92 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 42.13 +6.22 92 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 44.34 +6.38 93 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.63 +6.58 94 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 48.91 +6.75 95 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 51.20 +6.93 97 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 0.00 78 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 0.00 78 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 +0.01 79 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.07 +0.01 78 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.10 +0.02 78 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.14 +0.02 78 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.20 +0.04 79 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.26 +0.04 79 0 21 0
30JUL26 82.50 P 0.00 0.00 0.00 0.35 +0.06 79 0 63 0
30JUL26 85.00 P 0.00 0.00 0.00 0.44 +0.06 78 0 33 0
30JUL26 87.50 P 0.00 0.00 0.00 0.56 +0.09 78 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.70 +0.12 78 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 0.87 +0.15 78 0 33 0
30JUL26 95.00 P 0.85 0.85 0.70 1.08 +0.21 78 3 30 0
30JUL26 97.50 P 0.00 0.00 0.00 1.29 +0.20 78 0 62 0
30JUL26 100.00 P 0.00 0.00 0.00 1.64 +0.34 79 0 128 0
30JUL26 102.50 P 0.00 0.00 0.00 1.95 +0.35 79 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 2.30 +0.44 78 0 65 0
30JUL26 107.50 P 0.00 0.00 0.00 2.73 +0.50 79 0 30 0
30JUL26 110.00 P 0.00 0.00 0.00 3.15 +0.54 79 0 74 0
30JUL26 112.50 P 0.00 0.00 0.00 3.56 +0.52 78 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 4.10 +0.63 78 0 38 0
30JUL26 117.50 P 0.00 0.00 0.00 4.65 +0.78 78 0 18 0
30JUL26 120.00 P 4.17 5.00 3.26 5.31 +0.89 78 11 10 -2
30JUL26 122.50 P 0.00 0.00 0.00 6.01 +1.04 77 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 6.71 +1.11 77 0 79 0
30JUL26 127.50 P 0.00 0.00 0.00 7.53 +1.22 77 0 151 0
30JUL26 130.00 P 7.50 7.90 6.60 8.40 +1.38 77 7 25 +1
30JUL26 132.50 P 8.63 8.63 8.63 9.28 +1.54 77 2 42 -2
30JUL26 135.00 P 9.48 9.48 9.23 10.22 +1.60 77 2 96 0
30JUL26 137.50 P 0.00 0.00 0.00 11.28 +1.77 77 0 75 0
30JUL26 140.00 P 12.29 12.29 12.29 12.34 +1.95 77 1 109 0
30JUL26 142.50 P 0.00 0.00 0.00 13.41 +2.05 77 0 31 0
30JUL26 145.00 P 12.80 13.84 12.80 14.67 +2.24 77 4 20 0
30JUL26 147.50 P 17.21 17.21 17.21 16.07 +2.57 77 13 15 +13
30JUL26 150.00 P 14.57 18.76 14.57 17.56 +2.99 78 14 20 +12
30JUL26 152.50 P 20.33 20.38 20.33 19.04 +3.28 79 12 17 +2
30JUL26 155.00 P 21.60 21.60 21.60 20.44 +3.42 78 1 4 +1
30JUL26 157.50 P 21.00 21.00 21.00 21.95 +3.54 78 5 5 +5
30JUL26 160.00 P 23.95 24.00 23.95 23.60 +3.72 79 7 24 0
30JUL26 162.50 P 0.00 0.00 0.00 25.44 +4.03 80 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 27.09 +4.15 80 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 29.02 +4.63 81 0 17 0
30JUL26 170.00 P 0.00 0.00 0.00 30.90 +4.88 82 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 32.59 +4.75 82 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 34.50 +5.06 83 0 1,000 0
30JUL26 177.50 P 0.00 0.00 0.00 36.41 +5.16 83 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 38.31 +4.87 83 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 40.22 +5.21 84 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 42.18 +5.34 84 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 44.24 +5.35 85 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 46.30 +5.50 85 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 48.36 +5.76 85 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 50.43 - 85 0 0 -
30JUL26 197.50 P 0.00 0.00 0.00 52.55 - 86 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 54.75 - 87 0 0 -
30JUL26 205.00 P 0.00 0.00 0.00 59.14 - 88 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 1.10 +0.17 77 0 2 0
28AUG26 87.50 P 0.95 0.95 0.95 1.37 +0.24 77 1 1 +1
28AUG26 90.00 P 0.00 0.00 0.00 1.63 +0.27 77 0 2 0
28AUG26 92.50 P 0.00 0.00 0.00 1.89 +0.26 77 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 2.21 +0.32 77 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 2.66 +0.38 77 0 0 0
28AUG26 100.00 P 2.57 2.57 2.57 3.00 +0.40 77 2 42 +2
28AUG26 102.50 P 0.00 0.00 0.00 3.54 +0.51 77 0 48 0
28AUG26 105.00 P 0.00 0.00 0.00 4.04 +0.56 77 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 4.62 +0.70 77 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 5.21 +0.76 77 0 93 0
28AUG26 112.50 P 0.00 0.00 0.00 5.81 +0.78 77 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 6.56 +1.11 77 0 4 0
28AUG26 117.50 P 0.00 0.00 0.00 7.30 +1.27 77 0 15 0
28AUG26 120.00 P 6.98 6.98 6.98 8.05 +1.30 77 1 11 -1
28AUG26 122.50 P 0.00 0.00 0.00 8.63 +1.15 76 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 9.53 +1.32 76 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 10.43 +1.47 76 0 25 0
28AUG26 130.00 P 11.36 11.36 11.36 11.33 +1.46 76 1 16 +1
28AUG26 132.50 P 0.00 0.00 0.00 12.37 +1.60 76 0 30 0
28AUG26 135.00 P 12.67 13.00 12.67 13.46 +1.78 76 2 22 +1
28AUG26 137.50 P 12.48 13.91 12.48 14.55 +1.96 76 2 5 -1
28AUG26 140.00 P 0.00 0.00 0.00 15.64 +1.97 75 0 46 0
28AUG26 142.50 P 0.00 0.00 0.00 16.83 +2.07 75 0 40 0
28AUG26 145.00 P 19.39 19.39 19.36 18.23 +2.38 76 14 14 +14
28AUG26 147.50 P 0.00 0.00 0.00 19.71 +2.76 76 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 21.12 +3.00 77 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 22.69 +3.28 77 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 24.26 +3.51 78 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 25.87 +3.60 78 0 37 0
28AUG26 160.00 P 0.00 0.00 0.00 27.53 +3.76 78 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 29.23 +3.92 79 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 30.97 +4.14 80 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 32.95 +4.58 81 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 34.71 +4.69 81 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 36.46 +4.76 81 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 38.21 +5.18 81 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 39.98 +4.91 81 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 41.91 +4.82 82 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 43.83 +4.85 82 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 45.76 +5.61 82 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 47.69 +5.11 82 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 49.62 +5.37 82 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 51.62 +5.47 83 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 53.70 - 83 0 0 -
28AUG26 197.50 P 0.00 0.00 0.00 55.78 - 83 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 57.86 - 84 0 0 -
28AUG26 205.00 P 0.00 0.00 0.00 62.03 - 84 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 +0.01 73 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.01 74 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 +0.01 75 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 +0.01 75 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.02 75 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.03 75 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 +0.03 75 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 +0.04 75 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.37 +0.06 75 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 0.48 +0.08 75 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.59 +0.08 75 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.76 +0.14 75 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.89 +0.11 75 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.13 +0.21 75 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.36 +0.22 75 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 1.55 +0.17 74 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.86 +0.29 75 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 2.19 +0.35 74 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 2.59 +0.43 75 0 348 0
29SEP26 92.50 P 0.00 0.00 0.00 2.93 +0.44 74 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 3.37 +0.53 74 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 3.81 +0.53 74 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 4.33 +0.61 74 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 5.06 +0.89 75 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 5.49 +0.79 74 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 6.07 +0.78 74 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 6.80 +0.93 74 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 7.55 +1.09 74 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 8.29 +1.12 74 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 9.04 +1.13 74 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 9.96 +1.30 74 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 10.88 +1.47 74 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 11.80 +1.54 74 0 18 0
29SEP26 127.50 P 0.00 0.00 0.00 12.72 +1.54 74 0 47 0
29SEP26 130.00 P 0.00 0.00 0.00 13.79 +1.69 74 0 268 0
29SEP26 132.50 P 0.00 0.00 0.00 14.89 +1.86 74 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 16.00 +2.04 73 0 18 0
29SEP26 137.50 P 0.00 0.00 0.00 17.11 +2.04 73 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 18.25 +2.07 73 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 19.63 +2.34 73 0 15 0
29SEP26 145.00 P 0.00 0.00 0.00 21.07 +2.66 74 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 22.51 +2.99 74 0 0 0
29SEP26 150.00 P 21.30 21.30 21.30 24.04 +3.06 75 1 1 +1
29SEP26 152.50 P 0.00 0.00 0.00 25.57 +3.20 75 0 11 0
29SEP26 155.00 P 0.00 0.00 0.00 27.15 +3.38 75 0 25 0
29SEP26 157.50 P 0.00 0.00 0.00 28.78 +3.54 76 0 9 0
29SEP26 160.00 P 0.00 0.00 0.00 30.44 +3.71 76 0 28 0
29SEP26 162.50 P 0.00 0.00 0.00 32.13 +4.01 76 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.13 +4.43 78 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.90 +4.44 78 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 37.69 +4.57 78 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 39.46 +4.66 78 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 41.23 +4.71 79 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 43.01 +4.56 79 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 44.79 +4.71 79 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 46.66 +5.13 79 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 48.60 +4.89 79 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 50.54 +5.10 79 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 52.49 +5.07 80 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 54.43 +4.99 80 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.38 +5.68 80 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.34 +5.37 80 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 60.43 +5.69 81 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 64.62 - 81 0 0 -
29SEP26 210.00 P 0.00 0.00 0.00 68.81 - 81 0 0 -
29SEP26 215.00 P 0.00 0.00 0.00 73.02 - 82 0 0 -
29SEP26 220.00 P 0.00 0.00 0.00 77.44 - 83 0 0 -
29SEP26 225.00 P 0.00 0.00 0.00 81.89 - 84 0 0 -
29SEP26 230.00 P 0.00 0.00 0.00 83.82 - 75 0 0 -
29SEP26 235.00 P 0.00 0.00 0.00 88.16 - 75 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.27 +0.05 72 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.30 +0.05 72 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.34 +0.06 72 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.45 +0.09 72 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.57 +0.10 72 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.71 +0.12 72 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.89 +0.17 72 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.07 +0.17 72 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.31 +0.22 72 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 1.57 +0.27 72 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.83 +0.27 72 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.17 +0.35 72 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.53 +0.41 72 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.81 +0.33 71 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.23 +0.39 71 0 26 0
30DEC26 82.50 P 0.00 0.00 0.00 3.70 +0.59 71 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.17 +0.60 71 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.65 +0.61 71 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.25 +0.73 71 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 5.86 +0.87 71 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.48 +0.87 71 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.10 +0.87 71 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.85 +1.01 71 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 8.63 +1.17 71 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 9.41 +1.22 71 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 10.19 +1.22 71 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.02 +1.27 71 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 11.98 +1.44 71 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.94 +1.62 71 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 13.91 +1.66 70 0 18 0
30DEC26 120.00 P 13.50 13.50 13.50 14.87 +1.66 70 1 106 0
30DEC26 122.50 P 0.00 0.00 0.00 15.87 +1.70 70 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 17.02 +1.88 70 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.17 +2.06 70 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.32 +2.18 70 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 20.47 +2.18 70 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 21.63 +2.19 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 22.87 +2.27 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.25 +2.50 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 25.69 +2.78 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 27.17 +3.02 70 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.66 +3.11 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 30.24 +3.27 71 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 31.80 +3.38 71 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 33.45 +3.56 72 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 35.10 +3.67 72 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 36.78 +3.80 72 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 38.49 +3.92 72 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 40.22 +4.03 73 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 42.53 +4.70 74 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 44.28 +4.70 74 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 46.09 +4.82 75 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 47.84 +5.11 75 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 49.44 +4.69 74 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 51.41 +4.90 75 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 53.31 +5.03 75 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 55.15 +5.05 75 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 56.97 +4.97 75 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 58.81 +5.00 75 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 60.78 +5.19 76 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 62.76 - 76 0 0 -
30DEC26 197.50 P 0.00 0.00 0.00 64.74 - 76 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 66.72 - 76 0 0 -
30DEC26 205.00 P 0.00 0.00 0.00 70.68 - 76 0 0 -
30DEC26 210.00 P 0.00 0.00 0.00 74.66 - 76 0 0 -
30DEC26 215.00 P 0.00 0.00 0.00 78.81 - 77 0 0 -
30DEC26 220.00 P 0.00 0.00 0.00 83.06 - 77 0 0 -
30DEC26 225.00 P 0.00 0.00 0.00 87.31 - 78 0 0 -
30DEC26 230.00 P 0.00 0.00 0.00 88.90 - 72 0 0 -
30DEC26 235.00 P 0.00 0.00 0.00 93.05 - 72 0 0 -
30MAR27 55.00 P 1.10 1.10 1.10 1.18 +0.13 70 1 15 0
30MAR27 57.50 P 0.00 0.00 0.00 1.45 +0.20 69 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.73 +0.20 70 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.01 +0.21 70 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.39 +0.31 70 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.77 +0.32 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.15 +0.32 69 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 3.62 +0.41 70 0 0 0
30MAR27 75.00 P 3.80 3.80 3.80 4.13 +0.61 70 5 6 +5
30MAR27 77.50 P 0.00 0.00 0.00 4.50 +0.48 69 0 0 0
30MAR27 80.00 P 4.20 4.20 4.20 5.00 +0.49 69 1 1 +1
30MAR27 82.50 P 0.00 0.00 0.00 5.61 +0.60 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.45 +0.91 70 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.11 +0.93 70 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.54 +0.71 69 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 8.52 +0.82 70 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 9.07 +0.70 69 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.19 +1.34 70 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.69 +1.02 69 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 11.50 +1.02 68 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.40 +1.11 68 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 13.39 +1.28 68 0 522 0
30MAR27 110.00 P 13.00 14.00 13.00 14.38 +1.42 68 2 406 -2
30MAR27 112.50 P 0.00 0.00 0.00 15.85 +1.46 70 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 16.88 +1.47 70 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.91 +1.47 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.09 +2.15 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.31 +2.37 70 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.53 +2.55 70 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.75 +2.59 70 0 0 0
30MAR27 130.00 P 23.00 23.00 23.00 23.25 +1.90 68 1 15 +1
30MAR27 132.50 P 0.00 0.00 0.00 25.19 +2.66 70 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.70 +1.98 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.07 +2.16 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.51 +2.36 68 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.99 +2.48 68 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.50 +2.77 68 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.04 +2.94 68 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.61 +3.13 69 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 36.22 +3.29 69 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.85 +3.39 69 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.52 +3.43 69 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.20 +3.53 69 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.91 +3.64 70 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.65 +3.74 70 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.93 +4.45 71 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 48.95 +4.70 72 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 50.58 +4.72 72 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.48 +4.79 72 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 54.33 +4.52 72 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 56.24 +5.14 72 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 58.07 +4.68 73 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.96 +5.27 73 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.80 +4.74 73 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 63.65 +5.28 73 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 65.26 +4.48 72 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.92 - 68 0 0 -
29JUN27 142.50 P 0.00 0.00 0.00 34.44 - 68 0 0 -
29JUN27 145.00 P 0.00 0.00 0.00 35.99 - 68 0 0 -
29JUN27 147.50 P 0.00 0.00 0.00 37.57 +2.93 69 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.18 +3.04 69 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 40.81 +3.11 69 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.46 +3.24 69 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 44.15 +3.28 69 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 45.85 +3.43 69 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 47.57 +3.52 69 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 49.32 +3.62 70 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 51.04 +3.65 70 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.34 +3.26 69 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 53.98 +3.18 69 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 55.64 +3.10 69 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 57.39 +2.97 69 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 60.19 +4.05 71 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 61.00 +3.07 69 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 64.12 +4.27 71 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 64.62 +3.05 69 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 66.43 +2.98 69 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 68.25 +2.93 69 0 0 0
TOTAL PUT 404 15,835 +88
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$ 5.43
29JUN26 4.20 C 0.00 0.00 0.00 1.27 - 66 0 0 -
29JUN26 4.30 C 0.00 0.00 0.00 1.18 - 66 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 1.06 +0.12 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.00 +0.14 63 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 +0.11 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.79 +0.09 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.71 +0.08 50 0 0 0
29JUN26 4.90 C 0.60 0.60 0.60 0.64 +0.09 51 3 2,110 -3
29JUN26 5.00 C 0.56 0.58 0.56 0.57 +0.08 52 2 84 +1
29JUN26 5.25 C 0.39 0.42 0.34 0.42 +0.06 53 126 483 -79
29JUN26 5.50 C 0.28 0.36 0.24 0.31 +0.06 56 72 178 -36
29JUN26 5.75 C 0.20 0.23 0.20 0.22 +0.05 57 107 421 +84
29JUN26 6.00 C 0.11 0.15 0.11 0.15 +0.04 57 25 383 +21
29JUN26 6.25 C 0.10 0.10 0.10 0.10 +0.03 57 20 505 +19
29JUN26 6.50 C 0.07 0.07 0.07 0.06 +0.01 56 4 556 -3
29JUN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 57 0 71 0
29JUN26 7.00 C 0.04 0.04 0.04 0.03 +0.01 60 26 88 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 61 0 239 0
29JUN26 7.50 C 0.02 0.02 0.02 0.01 0.00 59 1 373 -1
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 113 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 89 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 124 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 129 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 134 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.30 - 52 0 0 -
30JUL26 4.30 C 0.00 0.00 0.00 1.21 - 51 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 1.13 +0.12 52 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.05 +0.11 52 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.97 +0.11 51 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.90 +0.09 52 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.83 +0.09 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.76 +0.10 52 0 0 0
30JUL26 5.00 C 0.74 0.74 0.70 0.70 +0.07 52 5 5 +5
30JUL26 5.25 C 0.59 0.59 0.59 0.56 +0.06 52 16 48 0
30JUL26 5.50 C 0.00 0.00 0.00 0.45 +0.05 54 0 247 0
30JUL26 5.75 C 0.00 0.00 0.00 0.36 +0.05 55 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.28 +0.05 55 0 54 0
30JUL26 6.25 C 0.21 0.21 0.21 0.21 +0.03 54 31 88 0
30JUL26 6.50 C 0.15 0.15 0.15 0.16 +0.03 55 3 139 0
30JUL26 6.75 C 0.12 0.12 0.12 0.12 +0.02 55 1 98 0
30JUL26 7.00 C 0.10 0.10 0.10 0.09 +0.02 55 5 151 +5
30JUL26 7.25 C 0.00 0.00 0.00 0.07 +0.02 56 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 32 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 +0.01 56 0 38 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 +0.01 56 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
28AUG26 4.20 C 0.00 0.00 0.00 1.36 - 53 0 0 -
28AUG26 4.30 C 0.00 0.00 0.00 1.30 - 56 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 1.24 +0.14 58 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.16 +0.13 57 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.08 +0.11 56 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.04 +0.13 59 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.96 +0.12 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.90 +0.12 57 0 0 0
28AUG26 5.00 C 0.77 0.77 0.77 0.81 +0.07 54 17 17 +17
28AUG26 5.25 C 0.00 0.00 0.00 0.68 +0.07 54 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.57 +0.06 55 0 21 0
28AUG26 5.75 C 0.00 0.00 0.00 0.48 +0.06 56 0 100 0
28AUG26 6.00 C 0.37 0.37 0.37 0.40 +0.06 56 2 44 +2
28AUG26 6.25 C 0.00 0.00 0.00 0.32 +0.05 56 0 127 0
28AUG26 6.50 C 0.00 0.00 0.00 0.26 +0.04 56 0 45 0
28AUG26 6.75 C 0.00 0.00 0.00 0.21 +0.03 56 0 120 0
28AUG26 7.00 C 0.19 0.19 0.19 0.17 +0.03 56 7 109 +7
28AUG26 7.25 C 0.00 0.00 0.00 0.13 +0.02 55 0 8 0
28AUG26 7.50 C 0.13 0.13 0.13 0.11 +0.02 56 15 34 0
28AUG26 7.75 C 0.11 0.15 0.11 0.09 +0.02 56 1,028 536 -426
28AUG26 8.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.06 +0.01 57 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 0.00 55 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 1.44 - 56 0 0 -
29SEP26 4.30 C 0.00 0.00 0.00 1.37 - 56 0 0 -
29SEP26 4.40 C 0.00 0.00 0.00 1.30 +0.13 56 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.23 +0.13 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.16 +0.12 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.07 +0.10 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.02 +0.10 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.96 +0.10 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.90 +0.08 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.77 +0.07 53 280 280 +280
29SEP26 5.50 C 0.00 0.00 0.00 0.67 +0.06 54 280 293 +280
29SEP26 5.75 C 0.00 0.00 0.00 0.58 +0.07 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 +0.07 56 0 2,645 0
29SEP26 6.25 C 0.44 0.44 0.44 0.42 +0.06 56 16 416 +16
29SEP26 6.50 C 0.32 0.40 0.32 0.35 +0.05 55 134 565 +134
29SEP26 6.75 C 0.35 0.35 0.35 0.30 +0.05 56 30 32 +30
29SEP26 7.00 C 0.28 0.28 0.28 0.25 +0.04 55 92 130 +92
29SEP26 7.25 C 0.00 0.00 0.00 0.21 +0.04 56 0 230 0
29SEP26 7.50 C 0.19 0.19 0.19 0.17 +0.03 55 15 3,600 -15
29SEP26 7.75 C 0.00 0.00 0.00 0.14 +0.02 55 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 +0.02 55 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 +0.02 55 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.01 55 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.01 55 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 56 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 41 0
29SEP26 9.75 C 0.07 0.07 0.07 0.03 +0.01 54 168 153 +108
29SEP26 10.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 1.57 - 52 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 1.50 - 52 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 1.43 +0.09 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.39 +0.11 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.33 +0.14 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 +0.14 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.22 +0.14 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.17 +0.14 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.12 +0.14 54 0 10 0
30DEC26 5.25 C 0.00 0.00 0.00 1.01 +0.11 54 310 310 +310
30DEC26 5.50 C 0.00 0.00 0.00 0.87 +0.08 52 310 310 +310
30DEC26 5.75 C 0.00 0.00 0.00 0.79 +0.09 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 +0.08 53 0 147 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 +0.07 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 +0.07 53 0 270 0
30DEC26 6.75 C 0.00 0.00 0.00 0.48 +0.06 53 0 15 0
30DEC26 7.00 C 0.45 0.45 0.45 0.43 +0.06 53 4 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 +0.05 53 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 +0.05 53 0 19 0
30DEC26 7.75 C 0.28 0.28 0.28 0.29 +0.04 53 1 1 +1
30DEC26 8.00 C 0.00 0.00 0.00 0.26 +0.04 53 0 28 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 +0.03 52 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 +0.03 53 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 +0.02 52 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 +0.02 52 0 72 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 +0.03 53 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 +0.02 53 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 +0.02 53 0 25 0
30DEC26 10.00 C 0.16 0.16 0.16 0.09 +0.01 52 1 85 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 1 0
30DEC26 11.50 C 0.10 0.10 0.10 0.05 +0.01 54 5 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 1.70 - 52 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.64 - 52 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.58 +0.11 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.52 +0.15 52 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.46 +0.10 51 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.41 +0.11 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.36 +0.10 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.31 +0.09 52 0 0 0
30MAR27 5.00 C 1.19 1.19 1.19 1.26 +0.07 52 2 12 -2
30MAR27 5.25 C 0.00 0.00 0.00 1.15 +0.07 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.05 +0.08 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.95 +0.08 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.87 +0.08 53 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 +0.07 53 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.72 +0.07 53 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 0.65 +0.07 53 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 +0.07 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.53 +0.06 52 0 0 0
30MAR27 7.50 C 0.48 0.48 0.48 0.48 +0.05 52 2 2 +2
30MAR27 7.75 C 0.00 0.00 0.00 0.44 +0.06 53 0 30 0
30MAR27 8.00 C 0.46 0.46 0.46 0.40 +0.05 53 15 18 +14
30MAR27 8.25 C 0.00 0.00 0.00 0.36 +0.05 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 +0.04 52 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.29 +0.04 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.27 +0.04 52 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 +0.03 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 +0.03 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 +0.03 52 0 0 0
30MAR27 10.00 C 0.24 0.24 0.24 0.18 +0.03 52 64 118 +64
30MAR27 10.50 C 0.00 0.00 0.00 0.15 +0.02 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 +0.02 52 0 30 0
29JUN27 4.20 C 0.00 0.00 0.00 1.82 - 52 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 1.76 - 51 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 1.71 +0.12 52 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.65 +0.11 52 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.60 +0.12 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.55 +0.12 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.50 +0.11 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.45 +0.11 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.40 +0.11 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.29 +0.10 52 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 1.19 +0.09 52 0 0 0
29JUN27 5.75 C 1.10 1.10 1.10 1.10 +0.08 52 50 50 +50
29JUN27 6.00 C 0.00 0.00 0.00 1.02 +0.08 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.94 +0.07 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.86 +0.07 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.79 +0.06 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.73 +0.06 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.67 +0.06 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.62 +0.06 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.57 +0.05 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.52 +0.05 52 0 0 0
TOTAL CALL 3,295 27,855 +1,288
29JUN26 4.20 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 4.30 P 0.00 0.00 0.00 0.02 - 55 0 0 -
29JUN26 4.40 P 0.03 0.03 0.03 0.03 -0.02 56 29 60 +10
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.02 54 0 45 0
29JUN26 4.70 P 0.07 0.07 0.07 0.07 -0.03 55 35 84 +30
29JUN26 4.80 P 0.11 0.11 0.11 0.09 -0.03 55 30 194 +30
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.03 56 0 178 0
29JUN26 5.00 P 0.18 0.20 0.14 0.15 -0.04 56 53 582 +52
29JUN26 5.25 P 0.26 0.27 0.26 0.24 -0.06 55 30 370 +4
29JUN26 5.50 P 0.00 0.00 0.00 0.37 -0.07 56 0 395 0
29JUN26 5.75 P 0.00 0.00 0.00 0.54 -0.07 59 0 294 0
29JUN26 6.00 P 0.00 0.00 0.00 0.72 -0.11 59 0 268 0
29JUN26 6.25 P 0.00 0.00 0.00 0.93 -0.12 62 1 185 -1
29JUN26 6.50 P 1.15 1.15 1.15 1.15 -0.11 65 1 105 0
29JUN26 6.75 P 0.00 0.00 0.00 1.39 -0.10 70 0 614 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 -0.15 68 0 692 0
29JUN26 7.25 P 0.00 0.00 0.00 1.85 -0.15 70 0 76 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 -0.12 81 0 82 0
29JUN26 7.75 P 0.00 0.00 0.00 2.34 -0.14 77 0 115 0
29JUN26 8.00 P 0.00 0.00 0.00 2.59 -0.14 82 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 2.82 -0.14 0 0 300 0
29JUN26 8.50 P 0.00 0.00 0.00 3.07 -0.14 0 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 3.32 -0.14 0 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 3.57 -0.14 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.07 -0.14 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.32 -0.14 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.57 -0.14 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.07 -0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.57 -0.14 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.07 -0.14 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.57 -0.14 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.07 -0.14 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.57 -0.14 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.07 -0.14 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.06 - 54 0 0 -
30JUL26 4.30 P 0.00 0.00 0.00 0.08 - 55 0 0 -
30JUL26 4.40 P 0.00 0.00 0.00 0.09 -0.02 53 0 41 0
30JUL26 4.50 P 0.11 0.11 0.11 0.11 -0.03 53 1 1 +1
30JUL26 4.60 P 0.00 0.00 0.00 0.14 -0.02 54 0 53 0
30JUL26 4.70 P 0.00 0.00 0.00 0.16 -0.03 53 0 96 0
30JUL26 4.80 P 0.00 0.00 0.00 0.19 -0.04 53 0 61 0
30JUL26 4.90 P 0.00 0.00 0.00 0.22 -0.05 53 0 179 0
30JUL26 5.00 P 0.31 0.31 0.31 0.26 -0.05 53 3 337 +3
30JUL26 5.25 P 0.00 0.00 0.00 0.37 -0.06 54 0 372 0
30JUL26 5.50 P 0.00 0.00 0.00 0.50 -0.07 54 0 8 0
30JUL26 5.75 P 0.00 0.00 0.00 0.67 -0.06 56 0 66 0
30JUL26 6.00 P 0.77 0.77 0.77 0.84 -0.08 56 3 70 0
30JUL26 6.25 P 0.00 0.00 0.00 1.03 -0.11 57 0 225 0
30JUL26 6.50 P 0.00 0.00 0.00 1.23 -0.12 58 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 1.45 -0.11 60 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 1.68 -0.12 63 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 1.90 -0.13 62 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 2.13 -0.14 63 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 2.37 -0.12 65 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.61 -0.15 66 0 24 0
30JUL26 8.25 P 0.00 0.00 0.00 2.85 -0.15 67 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.09 -0.16 67 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.33 -0.13 66 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.57 -0.17 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.07 -0.14 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.32 -0.17 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.57 -0.17 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.11 - 54 0 0 -
28AUG26 4.30 P 0.00 0.00 0.00 0.13 - 54 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.16 -0.02 55 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.18 -0.03 54 0 11 0
28AUG26 4.60 P 0.20 0.21 0.19 0.21 -0.03 54 6 13 +6
28AUG26 4.70 P 0.00 0.00 0.00 0.24 -0.04 54 0 1 0
28AUG26 4.80 P 0.00 0.00 0.00 0.28 -0.04 54 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.32 -0.04 55 0 32 0
28AUG26 5.00 P 0.35 0.35 0.35 0.36 -0.05 54 1 36 -1
28AUG26 5.25 P 0.00 0.00 0.00 0.47 -0.06 54 0 41 0
28AUG26 5.50 P 0.59 0.59 0.59 0.61 -0.07 55 1 61 +1
28AUG26 5.75 P 0.00 0.00 0.00 0.78 -0.06 57 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.95 -0.08 57 0 53 0
28AUG26 6.25 P 1.18 1.18 1.18 1.13 -0.09 58 10 25 0
28AUG26 6.50 P 0.00 0.00 0.00 1.33 -0.10 59 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.53 -0.10 59 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.75 -0.11 61 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.96 -0.12 61 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 2.19 -0.12 62 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.42 -0.13 63 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.65 -0.11 64 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.88 -0.12 63 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.11 -0.14 62 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.33 -0.16 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.60 -0.15 66 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.84 -0.16 65 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.07 -0.18 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.34 -0.15 70 0 0 0
29SEP26 4.20 P 0.17 0.17 0.17 0.16 - 54 135 135 -
29SEP26 4.30 P 0.21 0.21 0.21 0.19 - 54 56 56 -
29SEP26 4.40 P 0.22 0.24 0.22 0.22 -0.02 54 146 146 +146
29SEP26 4.50 P 0.00 0.00 0.00 0.24 -0.03 53 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.28 -0.03 54 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.31 -0.03 53 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.35 -0.04 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.39 -0.04 53 0 0 0
29SEP26 5.00 P 0.43 0.43 0.43 0.43 -0.04 53 3 20 +3
29SEP26 5.25 P 0.57 0.57 0.56 0.56 -0.05 54 292 284 +261
29SEP26 5.50 P 0.00 0.00 0.00 0.70 -0.07 55 280 286 +280
29SEP26 5.75 P 0.00 0.00 0.00 0.86 -0.07 56 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 -0.07 57 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 -0.06 58 0 465 0
29SEP26 6.50 P 0.00 0.00 0.00 1.41 -0.08 58 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.61 -0.07 59 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.78 -0.11 56 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 2.00 -0.11 57 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 2.24 -0.09 60 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.43 -0.13 56 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.66 -0.13 57 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 2.88 -0.14 56 0 114 0
29SEP26 8.50 P 0.00 0.00 0.00 3.12 -0.14 57 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.36 -0.14 58 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 3.60 -0.15 58 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 3.84 -0.16 58 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 4.08 -0.17 56 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 4.34 -0.16 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.58 -0.18 61 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 5.08 -0.13 65 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.57 -0.14 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.07 -0.14 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.57 -0.14 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.07 -0.14 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.57 -0.14 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.07 -0.14 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 - 51 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.30 - 51 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.34 -0.03 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 -0.02 52 0 18 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.03 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 -0.04 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 -0.03 52 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 -0.02 52 0 23 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 -0.04 51 310 336 +293
30DEC26 5.25 P 0.73 0.73 0.73 0.71 -0.04 51 320 430 +320
30DEC26 5.50 P 0.00 0.00 0.00 0.86 -0.04 52 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.03 53 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 -0.04 53 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.35 -0.06 53 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.52 -0.12 52 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 -0.10 54 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 1.94 -0.09 55 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 -0.12 53 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.33 -0.14 54 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 -0.11 53 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.74 -0.12 53 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 -0.14 55 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.21 -0.15 55 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.41 -0.13 52 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 3.68 -0.09 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.88 -0.15 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.11 -0.15 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.35 -0.15 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.59 -0.17 52 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 5.08 -0.15 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.57 -0.14 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.07 -0.14 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.57 -0.14 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.07 -0.14 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.57 -0.14 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.07 -0.14 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 - 51 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.41 - 51 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.45 -0.03 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.48 -0.03 50 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 -0.03 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 -0.03 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 -0.04 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 -0.04 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 -0.04 51 0 0 0
30MAR27 5.25 P 0.87 0.87 0.87 0.84 -0.04 50 8 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.98 -0.05 50 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 1.14 -0.05 51 0 0 0
30MAR27 6.00 P 1.35 1.35 1.35 1.30 -0.06 51 2 7 -2
30MAR27 6.25 P 0.00 0.00 0.00 1.48 -0.06 52 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.66 -0.06 52 0 22 0
30MAR27 6.75 P 1.89 1.89 1.89 1.84 -0.07 52 1 13 -1
30MAR27 7.00 P 2.10 2.10 2.10 2.03 -0.10 52 2 5 -2
30MAR27 7.25 P 2.28 2.28 2.28 2.25 -0.05 53 3 3 -1
30MAR27 7.50 P 0.00 0.00 0.00 2.45 -0.06 53 0 10 0
30MAR27 7.75 P 2.70 2.70 2.70 2.66 -0.10 54 1 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.83 -0.14 52 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.05 -0.10 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.26 -0.10 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.48 -0.11 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.71 -0.11 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.94 -0.11 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.16 -0.12 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.40 -0.12 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.63 -0.13 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.11 -0.12 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.59 -0.17 52 0 100 0
29JUN27 4.20 P 0.00 0.00 0.00 0.46 - 50 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.49 - 50 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.53 -0.04 50 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.58 -0.03 50 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.62 -0.04 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.66 -0.04 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.71 -0.04 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.76 -0.04 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.81 -0.04 50 0 0 0
29JUN27 5.25 P 0.94 0.94 0.94 0.94 -0.05 50 8 8 +8
29JUN27 5.50 P 0.00 0.00 0.00 1.09 -0.04 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.24 -0.05 50 0 0 0
29JUN27 6.00 P 1.41 1.41 1.41 1.41 -0.06 51 2 2 +2
29JUN27 6.25 P 0.00 0.00 0.00 1.58 -0.06 51 0 0 0
29JUN27 6.50 P 1.76 1.76 1.76 1.76 -0.06 51 8 8 +8
29JUN27 6.75 P 0.00 0.00 0.00 1.95 -0.07 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.14 -0.07 52 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.33 -0.07 52 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.51 -0.09 51 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.74 -0.07 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.94 -0.07 52 0 0 0
TOTAL PUT 1,781 27,196 +1,450
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 66.97 -0.02 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.48 -0.02 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.98 -0.02 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.49 -0.02 49 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.99 -0.03 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.50 -0.02 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.00 -0.03 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.51 -0.02 39 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.01 -0.03 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.52 -0.02 35 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.02 -0.03 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.53 -0.02 31 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.03 -0.03 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.54 -0.02 26 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.04 -0.03 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.55 -0.03 22 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.05 -0.03 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.56 -0.03 19 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.06 -0.03 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.57 -0.03 15 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.07 -0.03 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.58 -0.03 11 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.08 -0.03 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.59 -0.03 7 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.09 -0.04 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.61 -0.03 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.27 -0.05 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.64 -0.06 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.08 -0.02 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 11 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 15 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 18 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.07 -0.02 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.59 -0.02 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.11 -0.02 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.63 -0.02 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.15 -0.02 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.67 -0.02 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.19 -0.03 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.71 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.24 -0.02 19 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.76 -0.02 17 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.28 -0.02 15 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.80 -0.02 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.32 -0.03 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.84 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.36 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.89 -0.02 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.41 -0.02 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.93 -0.03 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.45 -0.03 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.97 -0.03 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.49 -0.03 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.01 -0.03 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.54 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.10 -0.03 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.76 -0.03 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.67 -0.04 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.03 -0.04 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.94 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.36 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.11 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 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 26.25 -0.03 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.79 -0.02 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.32 -0.03 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.86 -0.03 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.40 -0.03 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.94 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.51 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.13 -0.03 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.87 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.85 -0.03 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.16 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.87 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.01 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.48 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.21 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.08 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 14 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 7 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 0.17 -0.02 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.08 -0.03 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 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 28 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 24 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 20 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 15 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 5 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.04 -0.01 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.62 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.58 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.28 -0.01 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 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 0.88 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.83 -0.01 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$ 80.90
29JUN26 46.00 C 0.00 0.00 0.00 35.22 -2.41 110 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.26 -2.28 109 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.27 -2.27 106 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.27 -2.34 102 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.28 -2.17 99 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 28.81 -2.29 92 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.35 -2.27 85 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.89 -2.33 79 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.44 -2.32 72 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.04 -2.22 68 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 16.62 -2.28 62 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 14.00 -2.42 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 11.84 -2.31 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 9.84 -2.18 50 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 8.03 -2.05 50 0 194 0
29JUN26 77.50 C 0.00 0.00 0.00 6.42 -1.89 50 0 380 0
29JUN26 80.00 C 5.60 5.94 4.80 5.16 -1.60 51 19 286 +4
29JUN26 82.50 C 4.28 4.73 3.90 3.96 -1.54 51 27 188 -18
29JUN26 85.00 C 3.50 3.67 2.87 3.02 -1.33 51 30 250 -10
29JUN26 87.50 C 2.74 2.88 2.10 2.23 -1.13 51 4 195 +3
29JUN26 90.00 C 2.55 2.55 1.64 1.62 -0.93 51 13 687 +1
29JUN26 92.50 C 1.23 1.23 1.23 1.16 -0.75 51 1 217 +1
29JUN26 95.00 C 1.07 1.07 0.97 0.81 -0.60 51 11 160 +3
29JUN26 97.50 C 0.00 0.00 0.00 0.56 -0.46 50 0 171 0
29JUN26 100.00 C 0.93 0.93 0.53 0.38 -0.35 50 14 907 0
29JUN26 102.50 C 0.00 0.00 0.00 0.26 -0.26 51 0 1,142 0
29JUN26 105.00 C 0.00 0.00 0.00 0.17 -0.19 50 0 1,646 0
29JUN26 107.50 C 0.45 0.45 0.45 0.11 -0.14 50 1 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.10 50 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 -0.07 51 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.05 51 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.03 51 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30JUL26 52.50 C 0.00 0.00 0.00 29.20 -2.29 73 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.75 -2.29 67 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.28 -2.44 62 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.93 -2.20 58 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.59 -2.16 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.26 -2.18 51 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.39 -2.06 53 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.19 -2.24 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.42 -2.10 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.81 -1.98 49 0 16 0
30JUL26 77.50 C 0.00 0.00 0.00 8.35 -1.87 49 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 7.25 -1.62 51 0 15 0
30JUL26 82.50 C 0.00 0.00 0.00 6.08 -1.57 51 0 29 0
30JUL26 85.00 C 5.83 5.83 4.85 5.05 -1.50 50 5 123 0
30JUL26 87.50 C 5.60 5.60 5.60 4.17 -1.35 50 2 66 0
30JUL26 90.00 C 3.60 3.65 3.60 3.41 -1.21 50 8 158 +8
30JUL26 92.50 C 0.00 0.00 0.00 2.78 -1.07 50 0 68 0
30JUL26 95.00 C 3.05 3.10 2.50 2.24 -0.94 50 36 95 -19
30JUL26 97.50 C 0.00 0.00 0.00 1.80 -0.82 50 0 197 0
30JUL26 100.00 C 0.00 0.00 0.00 1.44 -0.70 50 0 430 0
30JUL26 102.50 C 0.00 0.00 0.00 1.14 -0.60 50 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.90 -0.51 50 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.71 -0.43 50 0 41 0
30JUL26 110.00 C 0.94 0.94 0.94 0.55 -0.37 50 2 16 +2
30JUL26 112.50 C 0.00 0.00 0.00 0.42 -0.31 49 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.32 -0.26 49 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.46 -2.21 63 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.08 -2.28 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 24.89 -1.96 59 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.51 -2.13 55 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.37 -1.97 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.42 -2.05 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.61 -1.89 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.34 -2.24 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.76 -2.00 50 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.48 -1.91 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.11 -1.81 51 0 15 0
28AUG26 80.00 C 9.10 9.10 9.10 9.02 -1.61 52 4 30 0
28AUG26 82.50 C 8.98 8.98 8.98 7.95 -1.52 53 15 15 -15
28AUG26 85.00 C 0.00 0.00 0.00 6.93 -1.47 53 0 31 0
28AUG26 87.50 C 0.00 0.00 0.00 6.01 -1.42 53 0 15 0
28AUG26 90.00 C 5.77 5.77 5.19 5.19 -1.30 52 30 20 +14
28AUG26 92.50 C 0.00 0.00 0.00 4.46 -1.20 52 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 3.83 -1.09 52 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 3.27 -0.99 52 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 2.79 -0.90 52 0 27 0
28AUG26 102.50 C 0.00 0.00 0.00 2.37 -0.81 52 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 2.01 -0.72 52 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.70 -0.65 52 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 1.44 -0.57 52 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 1.21 -0.51 52 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 1.02 -0.45 52 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 29.47 -2.80 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.35 -2.61 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.40 -2.32 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.08 -2.49 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.26 -2.06 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.24 -2.31 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.56 -2.25 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.95 -1.81 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.06 -2.09 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.69 -2.12 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 11.59 -1.69 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.53 -1.56 53 0 15 0
29SEP26 82.50 C 9.34 9.34 9.34 9.46 -1.54 53 1 116 +1
29SEP26 85.00 C 0.00 0.00 0.00 8.47 -1.48 53 0 334 0
29SEP26 87.50 C 7.83 8.35 7.83 7.53 -1.46 53 56 161 +56
29SEP26 90.00 C 0.00 0.00 0.00 6.68 -1.38 53 0 251 0
29SEP26 92.50 C 0.00 0.00 0.00 5.91 -1.29 53 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 5.22 -1.20 53 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 4.60 -1.12 52 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 4.05 -1.03 52 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 3.46 -1.05 52 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 3.04 -0.84 52 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.66 -0.78 52 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 2.33 -0.71 52 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 2.04 -0.64 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.78 -0.59 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.56 -0.53 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.36 -0.48 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 1.18 -0.44 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.03 -0.39 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.90 -0.35 52 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.78 -0.32 52 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 31.49 -2.11 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.25 -2.06 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.29 -1.99 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.16 -2.32 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.51 -2.19 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.59 -2.19 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.03 -2.25 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.75 -1.89 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 17.38 -2.03 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.07 -1.97 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.72 -1.92 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.68 -1.78 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 12.86 -1.51 53 0 0 0
30DEC26 85.00 C 11.73 11.73 11.73 11.87 -1.19 53 15 33 +15
30DEC26 87.50 C 11.04 11.04 11.04 10.92 -1.36 53 18 18 +3
30DEC26 90.00 C 0.00 0.00 0.00 10.04 -1.29 53 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 9.23 -1.21 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 8.47 -1.15 52 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 7.78 -1.08 52 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 7.14 -1.01 52 0 15 0
30DEC26 102.50 C 7.76 7.76 7.76 6.54 -0.96 52 15 22 0
30DEC26 105.00 C 0.00 0.00 0.00 5.82 -1.07 51 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 5.49 -0.85 52 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 4.89 -0.93 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.48 -0.87 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.22 -0.69 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.75 -0.76 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.98 -1.90 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.14 -1.80 56 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 28.77 -2.34 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.28 -2.02 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.50 -2.09 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.88 -2.14 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.60 -1.91 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.20 -2.17 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 19.90 -1.89 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 18.66 -2.00 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.55 -1.77 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.44 -1.74 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 15.63 -1.49 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 14.65 -1.52 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 13.73 -1.54 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 12.85 -1.48 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 12.02 -1.43 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 11.25 -1.37 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 10.52 -1.32 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.84 -1.26 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.20 -1.21 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.61 -1.15 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.05 -1.10 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 7.53 -1.05 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 7.04 -1.01 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 6.58 -0.96 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 34.15 -2.17 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 32.63 -1.82 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.46 -2.26 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.86 -2.22 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.29 -2.20 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.85 -2.17 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.60 -1.89 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.10 -2.26 52 0 0 0
29JUN27 72.50 C 23.00 23.00 23.00 22.19 -1.50 53 1 1 +1
29JUN27 75.00 C 0.00 0.00 0.00 20.77 -2.07 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.78 -1.92 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.79 -1.79 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.89 -1.67 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.78 -1.79 52 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 16.00 -1.61 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.13 -1.56 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 14.30 -1.51 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.52 -1.46 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.78 -1.42 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.09 - 52 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 11.43 - 52 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 10.81 - 52 0 0 -
TOTAL CALL 328 11,421 +50
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 0.03 0.03 0.03 0.01 0.00 57 10 31 +10
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 19 0
29JUN26 62.50 P 0.15 0.15 0.15 0.13 +0.03 51 1 99 0
29JUN26 65.00 P 0.00 0.00 0.00 0.26 +0.06 51 0 203 0
29JUN26 67.50 P 0.50 0.50 0.50 0.46 +0.09 50 1 285 +1
29JUN26 70.00 P 0.65 0.76 0.64 0.78 +0.18 50 13 165 +12
29JUN26 72.50 P 1.05 1.29 1.05 1.26 +0.27 50 27 197 +12
29JUN26 75.00 P 1.58 2.01 1.58 1.93 +0.41 49 7 587 +1
29JUN26 77.50 P 2.54 2.54 2.53 2.80 +0.57 49 10 535 +10
29JUN26 80.00 P 3.14 4.10 3.14 3.88 +0.74 49 32 561 +1
29JUN26 82.50 P 0.00 0.00 0.00 5.26 +1.01 49 0 248 0
29JUN26 85.00 P 0.00 0.00 0.00 6.81 +1.13 49 0 492 0
29JUN26 87.50 P 0.00 0.00 0.00 8.62 +1.37 50 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 10.53 +1.57 50 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 12.58 +1.74 50 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 14.75 +1.89 50 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 16.93 +1.77 48 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 19.28 +1.89 48 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 21.74 +2.08 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.17 +2.25 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.62 +2.17 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.10 +2.32 0 0 3 0
29JUN26 112.50 P 0.00 0.00 0.00 31.60 +2.41 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.10 +2.44 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.60 +2.45 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.10 +2.45 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.60 +2.45 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.10 +2.45 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 46.60 +2.45 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.10 +2.45 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.24 +0.03 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.40 +0.05 49 0 27 0
30JUL26 62.50 P 0.00 0.00 0.00 0.62 +0.09 49 0 63 0
30JUL26 65.00 P 0.94 0.94 0.94 0.95 +0.14 49 2 84 +2
30JUL26 67.50 P 0.00 0.00 0.00 1.39 +0.21 49 0 36 0
30JUL26 70.00 P 0.00 0.00 0.00 1.95 +0.28 49 0 63 0
30JUL26 72.50 P 2.25 2.75 2.25 2.65 +0.36 49 6 129 0
30JUL26 75.00 P 0.00 0.00 0.00 3.49 +0.45 48 0 139 0
30JUL26 77.50 P 0.00 0.00 0.00 4.49 +0.56 48 0 76 0
30JUL26 80.00 P 6.01 6.01 6.01 5.73 +0.79 48 1 140 -1
30JUL26 82.50 P 0.00 0.00 0.00 7.12 +0.92 49 0 81 0
30JUL26 85.00 P 8.70 8.70 8.70 8.62 +0.98 49 1 160 0
30JUL26 87.50 P 0.00 0.00 0.00 10.32 +1.17 49 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 12.10 +1.26 49 0 86 0
30JUL26 92.50 P 0.00 0.00 0.00 13.98 +1.16 49 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 16.03 +1.40 50 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 18.07 +1.54 50 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 20.37 +1.56 52 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 22.58 +1.80 52 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.50 +1.38 46 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.07 +1.86 51 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.55 +1.94 53 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.85 +2.13 51 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 34.51 +2.26 58 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.30 +0.04 52 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.47 +0.06 52 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.67 +0.09 51 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 1.00 +0.14 52 0 3 0
28AUG26 62.50 P 1.18 1.18 1.18 1.35 +0.10 51 4 22 +4
28AUG26 65.00 P 1.43 1.43 1.43 1.86 +0.22 51 15 86 +13
28AUG26 67.50 P 2.40 2.40 2.40 2.47 +0.31 51 1 17 0
28AUG26 70.00 P 3.06 3.06 3.06 3.18 +0.36 51 15 42 +15
28AUG26 72.50 P 3.95 3.95 3.95 4.01 +0.43 51 31 16 -1
28AUG26 75.00 P 4.24 4.98 4.24 4.99 +0.57 50 30 33 +29
28AUG26 77.50 P 6.15 6.15 6.15 6.07 +0.63 50 13 20 +13
28AUG26 80.00 P 6.45 6.45 6.45 7.28 +0.74 50 15 16 +15
28AUG26 82.50 P 7.77 7.77 7.77 8.68 +0.92 50 15 15 +15
28AUG26 85.00 P 9.79 9.79 9.79 10.21 +1.00 51 15 16 +15
28AUG26 87.50 P 11.23 11.23 11.23 11.86 +1.11 51 15 30 0
28AUG26 90.00 P 0.00 0.00 0.00 13.62 +1.22 51 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.66 +1.51 53 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 17.76 +1.78 55 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 19.78 +1.60 55 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 21.82 +1.81 55 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 23.93 +1.86 56 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 25.83 +1.70 54 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.27 +2.03 56 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.16 +1.60 53 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.34 +1.72 51 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 34.72 +1.87 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.62 +0.06 52 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.84 +0.08 51 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 1.21 +0.17 52 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.57 +0.14 51 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 2.10 +0.15 51 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.71 +0.29 51 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 3.39 +0.30 51 0 4 0
29SEP26 70.00 P 4.05 4.05 4.05 4.23 +0.41 51 1 1,305 0
29SEP26 72.50 P 0.00 0.00 0.00 5.14 +0.47 51 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 6.18 +0.56 51 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 7.32 +0.66 50 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 8.57 +0.74 50 0 1,099 0
29SEP26 82.50 P 0.00 0.00 0.00 9.99 +0.86 50 0 116 0
29SEP26 85.00 P 11.00 11.00 11.00 11.52 +0.96 51 4 94 0
29SEP26 87.50 P 0.00 0.00 0.00 13.16 +1.07 51 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 14.89 +1.16 52 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 16.72 +1.27 52 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.95 +0.97 49 0 36 0
29SEP26 97.50 P 0.00 0.00 0.00 20.68 +1.60 54 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 22.63 +1.49 53 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 24.70 +1.40 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.81 +1.80 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.92 +1.84 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.12 +1.83 54 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.27 +1.81 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.52 +1.81 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.81 +1.87 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.32 +2.18 57 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.64 +2.23 57 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.76 +2.22 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.94 +1.90 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.13 +1.81 45 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.64 +0.22 51 0 25 0
30DEC26 55.00 P 2.01 2.01 2.01 2.04 +0.19 51 2 5 +2
30DEC26 57.50 P 0.00 0.00 0.00 2.59 +0.30 51 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.21 +0.37 51 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 3.91 +0.41 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.71 +0.50 51 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 5.59 +0.54 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.55 +0.61 50 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.62 +0.67 50 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 8.71 +0.66 50 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 9.97 +0.71 50 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 11.32 +0.77 50 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 12.75 +0.87 50 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 14.29 +0.96 50 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 15.89 +0.99 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.57 +1.07 51 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 19.31 +1.14 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.33 +1.42 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.21 +1.42 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.13 +1.48 53 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.08 +1.53 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.07 +1.58 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.11 +1.63 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.23 +1.69 54 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 35.33 +1.77 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.45 +1.97 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.63 +1.88 54 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 2.66 +0.23 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.23 +0.22 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.94 +0.32 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.68 +0.32 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.53 +0.44 51 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.43 +0.43 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 7.39 +0.48 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.49 +0.58 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.58 +0.58 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 10.79 +0.68 50 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.08 +0.74 50 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 13.38 +0.75 50 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 14.84 +0.83 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.37 +0.91 50 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.96 +0.97 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.61 +1.02 51 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 21.33 +1.09 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.31 +1.39 51 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.15 +1.34 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.02 +1.37 52 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 28.79 +1.16 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.76 +1.23 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.70 +1.38 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.68 +0.58 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 36.73 +1.30 52 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.78 +1.32 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 3.57 +0.11 51 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 4.31 +0.17 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.06 +0.15 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.91 +0.22 50 0 0 0
29JUN27 62.50 P 6.10 6.10 6.10 6.83 +0.20 50 1 1 +1
29JUN27 65.00 P 0.00 0.00 0.00 7.77 +0.18 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.86 +0.53 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.98 +0.54 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 11.10 +0.54 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.40 +0.70 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.70 +0.69 50 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 15.03 +0.71 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.47 +0.80 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.01 +0.88 50 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.62 +0.96 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.26 +0.99 50 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.96 +1.05 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.97 +1.37 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.66 +1.29 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.60 - 51 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 30.49 - 51 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 32.41 - 51 0 0 -
TOTAL PUT 288 9,975 +169
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$ 112.40
05JUN26 90.00 C 0.00 0.00 0.00 22.43 - 73 0 0 -
05JUN26 92.50 C 0.00 0.00 0.00 19.93 -1.12 64 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 17.43 -1.12 54 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 14.93 -1.12 45 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 12.43 -1.12 37 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 9.94 -1.14 36 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 7.50 -1.15 37 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 5.36 -1.00 43 0 0 0
05JUN26 110.00 C 3.44 3.44 3.44 3.31 -0.89 39 10 7 -10
05JUN26 112.50 C 1.70 2.00 1.63 1.78 -0.82 38 73 71 -8
05JUN26 115.00 C 0.70 1.06 0.70 0.76 -0.68 36 276 1,281 +142
05JUN26 117.50 C 0.40 0.50 0.30 0.31 -0.40 38 61 806 +14
05JUN26 120.00 C 0.20 0.20 0.14 0.10 -0.21 38 26 747 +18
05JUN26 122.50 C 0.11 0.11 0.11 0.03 -0.10 38 2 31 0
05JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.04 40 3 43 +3
05JUN26 127.50 C 0.07 0.07 0.07 0.01 -0.01 47 5 5 0
05JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
05JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
05JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
05JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12JUN26 90.00 C 0.00 0.00 0.00 22.53 - 59 0 0 -
12JUN26 92.50 C 0.00 0.00 0.00 19.97 - 0 0 0 -
12JUN26 95.00 C 0.00 0.00 0.00 17.48 - 35 0 0 -
12JUN26 97.50 C 0.00 0.00 0.00 14.99 - 33 0 0 -
12JUN26 100.00 C 0.00 0.00 0.00 12.53 - 33 0 0 -
12JUN26 102.50 C 0.00 0.00 0.00 10.14 - 34 0 0 -
12JUN26 105.00 C 0.00 0.00 0.00 7.88 - 34 0 0 -
12JUN26 107.50 C 0.00 0.00 0.00 6.00 - 37 0 0 -
12JUN26 110.00 C 0.00 0.00 0.00 4.18 - 35 0 0 -
12JUN26 112.50 C 2.73 2.73 2.73 2.73 - 35 10 10 -
12JUN26 115.00 C 1.63 1.97 1.63 1.67 - 34 77 77 -
12JUN26 117.50 C 1.02 1.21 0.94 0.95 - 34 104 104 -
12JUN26 120.00 C 0.00 0.00 0.00 0.50 - 34 0 0 -
12JUN26 122.50 C 0.44 0.44 0.39 0.24 - 34 2 2 -
12JUN26 125.00 C 0.00 0.00 0.00 0.11 - 34 0 0 -
12JUN26 127.50 C 0.18 0.18 0.15 0.05 - 34 19 17 -
12JUN26 130.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
12JUN26 132.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
12JUN26 135.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 57.51 -1.11 70 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.01 -1.12 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.52 -1.11 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.02 -1.12 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.53 -1.11 54 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.03 -1.12 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.54 -1.11 48 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.92 -1.24 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.55 -1.12 41 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.05 -1.12 0 0 0 0
29JUN26 80.00 C 32.63 32.63 32.63 32.56 -1.12 35 4 4 +4
29JUN26 82.50 C 0.00 0.00 0.00 30.07 -1.11 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.57 -1.12 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.35 -0.85 53 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.61 -0.89 34 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 20.15 -1.11 34 0 0 0
29JUN26 95.00 C 17.76 18.00 17.76 18.00 -0.83 42 4 0 0
29JUN26 97.50 C 0.00 0.00 0.00 15.82 -0.63 43 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 13.48 -1.10 40 0 3,034 0
29JUN26 102.50 C 0.00 0.00 0.00 10.94 -1.03 33 0 995 0
29JUN26 105.00 C 8.82 8.82 8.82 8.82 -1.12 32 16 3,036 -16
29JUN26 107.50 C 6.98 7.14 6.73 7.27 -0.57 34 32 1,550 0
29JUN26 110.00 C 5.28 5.48 5.28 5.47 -0.77 32 120 3,161 +20
29JUN26 112.50 C 4.30 4.44 4.27 4.26 -0.60 33 320 5,247 +261
29JUN26 115.00 C 3.00 3.28 3.00 3.18 -0.51 33 15 2,779 +10
29JUN26 117.50 C 2.28 2.39 2.12 2.33 -0.41 34 54 2,298 -17
29JUN26 120.00 C 1.85 1.85 1.56 1.67 -0.35 34 132 4,710 -57
29JUN26 122.50 C 1.24 1.25 1.14 1.15 -0.34 34 81 1,622 +24
29JUN26 125.00 C 0.87 0.93 0.83 0.77 -0.27 34 1,120 9,758 +371
29JUN26 127.50 C 0.67 0.70 0.63 0.50 -0.20 34 170 1,264 +1
29JUN26 130.00 C 0.46 0.46 0.45 0.32 -0.14 34 728 3,604 +628
29JUN26 132.50 C 0.39 0.40 0.37 0.20 -0.10 34 540 1,497 +60
29JUN26 135.00 C 0.32 0.35 0.30 0.12 -0.07 33 16 977 0
29JUN26 137.50 C 0.00 0.00 0.00 0.08 -0.04 34 0 904 0
29JUN26 140.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 3,955 0
29JUN26 142.50 C 0.17 0.17 0.17 0.03 -0.02 34 1 516 -1
29JUN26 145.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 529 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 2,193 0
29JUN26 150.00 C 0.10 0.10 0.10 0.01 0.00 36 2 634 -2
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 308 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 177.50 C 0.02 0.02 0.02 0.01 0.00 55 100 207 +67
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 756 0
30JUL26 57.50 C 0.00 0.00 0.00 55.14 -0.99 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 52.53 -1.23 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 50.22 -1.02 61 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 47.67 -1.07 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 45.25 -0.90 55 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 42.89 -0.76 60 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 40.43 -0.74 57 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 37.55 -1.12 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 35.09 -1.08 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 32.76 -0.92 34 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 30.29 -0.91 33 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.86 -0.83 34 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.51 -0.69 36 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 23.10 -0.87 35 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.94 -0.47 37 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.47 -1.09 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.31 -1.07 33 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.26 -1.05 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.35 -1.01 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.58 -0.97 33 0 15 0
30JUL26 107.50 C 8.79 8.79 8.63 9.04 -0.85 34 30 60 0
30JUL26 110.00 C 7.63 7.63 7.63 7.59 -0.54 34 15 181 +15
30JUL26 112.50 C 0.00 0.00 0.00 6.31 -0.51 34 0 192 0
30JUL26 115.00 C 0.00 0.00 0.00 5.20 -0.46 34 0 335 0
30JUL26 117.50 C 0.00 0.00 0.00 4.27 -0.40 34 0 2,178 0
30JUL26 120.00 C 0.00 0.00 0.00 3.43 -0.42 34 0 730 0
30JUL26 122.50 C 2.76 2.87 2.76 2.72 -0.45 34 7 837 +1
30JUL26 125.00 C 2.30 2.30 2.30 2.14 -0.45 34 15 561 +15
30JUL26 127.50 C 1.84 1.90 1.83 1.66 -0.39 33 107 872 +66
30JUL26 130.00 C 1.55 1.63 1.55 1.28 -0.32 33 25 1,110 +1
30JUL26 132.50 C 1.26 1.32 1.22 0.98 -0.27 33 60 267 -15
30JUL26 135.00 C 1.05 1.05 1.02 0.74 -0.22 33 37 757 +27
30JUL26 137.50 C 0.00 0.00 0.00 0.55 -0.18 33 0 170 0
30JUL26 140.00 C 0.00 0.00 0.00 0.41 -0.15 33 0 196 0
30JUL26 142.50 C 0.00 0.00 0.00 0.30 -0.12 33 0 924 0
30JUL26 145.00 C 0.00 0.00 0.00 0.22 -0.09 33 0 226 0
30JUL26 147.50 C 0.48 0.48 0.47 0.16 -0.07 33 33 326 +3
30JUL26 150.00 C 0.00 0.00 0.00 0.12 -0.05 33 0 51 0
30JUL26 152.50 C 0.00 0.00 0.00 0.08 -0.05 33 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 66 0
30JUL26 162.50 C 0.22 0.22 0.22 0.02 -0.02 33 9 77 +9
30JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 6 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 55.14 -0.99 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 52.72 -1.04 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 50.22 -1.02 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 47.75 -0.99 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 45.52 -0.86 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 43.07 -0.69 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 40.64 -0.72 49 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 38.22 -0.70 47 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 35.79 -0.57 45 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 33.25 -0.70 41 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 30.70 -1.03 36 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 28.51 -0.74 39 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 26.11 -0.83 37 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 23.95 -0.51 37 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.76 -0.95 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 19.57 -1.05 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 17.59 -1.03 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 15.73 -1.00 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 13.98 -0.97 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 12.36 -0.92 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 10.95 -0.79 36 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 9.61 -0.49 36 0 0 0
28AUG26 112.50 C 8.25 8.25 8.25 8.32 -0.46 36 1 120 0
28AUG26 115.00 C 0.00 0.00 0.00 7.22 -0.45 36 0 181 0
28AUG26 117.50 C 6.15 6.15 6.15 6.24 -0.44 36 20 195 +20
28AUG26 120.00 C 0.00 0.00 0.00 5.38 -0.41 36 0 226 0
28AUG26 122.50 C 0.00 0.00 0.00 4.57 -0.44 36 0 120 0
28AUG26 125.00 C 4.03 4.03 4.02 3.86 -0.48 36 35 179 +35
28AUG26 127.50 C 0.00 0.00 0.00 3.25 -0.48 36 0 164 0
28AUG26 130.00 C 2.95 2.95 2.95 2.72 -0.43 36 2 80 +2
28AUG26 132.50 C 0.00 0.00 0.00 2.27 -0.38 36 0 73 0
28AUG26 135.00 C 0.00 0.00 0.00 1.88 -0.34 36 0 132 0
28AUG26 137.50 C 0.00 0.00 0.00 1.55 -0.30 36 0 117 0
28AUG26 140.00 C 1.68 1.80 1.68 1.28 -0.26 36 3 132 +1
28AUG26 142.50 C 0.00 0.00 0.00 1.05 -0.22 36 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.85 -0.20 36 0 119 0
28AUG26 147.50 C 0.00 0.00 0.00 0.69 -0.17 36 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 0.56 -0.14 36 0 109 0
28AUG26 152.50 C 0.00 0.00 0.00 0.45 -0.12 36 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.37 -0.10 36 0 67 0
28AUG26 157.50 C 0.67 0.67 0.67 0.29 -0.09 36 5 35 0
28AUG26 160.00 C 0.61 0.61 0.61 0.23 -0.08 36 1 39 -1
28AUG26 162.50 C 0.00 0.00 0.00 0.19 -0.06 36 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.12 -0.04 36 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 57.66 -1.20 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.31 -0.93 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.86 -0.94 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.49 -0.83 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.03 -0.71 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.72 -0.87 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.24 -0.80 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.84 -0.89 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.44 -0.75 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.94 -0.84 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.57 -0.68 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.41 -0.47 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.98 -0.61 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.77 -0.59 37 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 24.63 -0.56 36 0 4 0
29SEP26 92.50 C 0.00 0.00 0.00 22.67 -0.70 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 20.53 -1.01 36 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 18.76 -0.89 36 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 16.90 -0.95 36 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 15.24 -0.91 36 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 13.68 -0.88 36 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 12.30 -0.78 36 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 10.99 -0.50 36 0 2,255 0
29SEP26 112.50 C 9.79 9.79 9.79 9.76 -0.42 36 1 630 +1
29SEP26 115.00 C 0.00 0.00 0.00 8.67 -0.41 36 0 4,291 0
29SEP26 117.50 C 0.00 0.00 0.00 7.68 -0.43 36 0 1,521 0
29SEP26 120.00 C 6.71 6.71 6.60 6.80 -0.39 36 17 3,506 -17
29SEP26 122.50 C 0.00 0.00 0.00 5.96 -0.43 36 0 678 0
29SEP26 125.00 C 0.00 0.00 0.00 5.19 -0.50 36 0 1,188 0
29SEP26 127.50 C 0.00 0.00 0.00 4.51 -0.50 36 0 374 0
29SEP26 130.00 C 0.00 0.00 0.00 3.91 -0.45 36 0 1,389 0
29SEP26 132.50 C 0.00 0.00 0.00 3.38 -0.41 36 0 695 0
29SEP26 135.00 C 0.00 0.00 0.00 2.91 -0.37 36 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 2.50 -0.33 36 0 237 0
29SEP26 140.00 C 0.00 0.00 0.00 2.14 -0.30 36 0 1,160 0
29SEP26 142.50 C 0.00 0.00 0.00 1.83 -0.26 36 0 397 0
29SEP26 145.00 C 0.00 0.00 0.00 1.56 -0.24 36 0 559 0
29SEP26 147.50 C 0.00 0.00 0.00 1.32 -0.22 36 0 480 0
29SEP26 150.00 C 1.61 1.72 1.60 1.12 -0.19 36 8 551 -5
29SEP26 152.50 C 0.00 0.00 0.00 0.95 -0.17 36 0 115 0
29SEP26 155.00 C 0.00 0.00 0.00 0.80 -0.15 36 0 173 0
29SEP26 157.50 C 0.00 0.00 0.00 0.68 -0.12 36 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.57 -0.11 36 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.48 -0.10 36 0 153 0
29SEP26 165.00 C 0.00 0.00 0.00 0.40 -0.09 36 0 291 0
29SEP26 167.50 C 0.00 0.00 0.00 0.33 -0.08 36 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.28 -0.06 36 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.23 -0.06 36 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.11 -0.03 36 0 154 0
29SEP26 185.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 58.54 -0.74 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.14 -0.81 48 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 53.96 -0.65 51 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.58 -0.58 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.20 -0.48 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.70 -0.70 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.38 -1.04 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.18 -0.86 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.90 -0.49 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.66 -0.92 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.35 -1.03 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 33.26 -0.97 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.24 -0.90 39 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 29.16 -1.43 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.21 -1.39 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 25.50 -1.20 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 23.64 -0.79 38 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 21.79 -0.96 37 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 20.24 -0.90 37 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 18.69 -1.14 37 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 17.23 -1.18 37 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 16.10 -0.88 38 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 14.83 -0.53 37 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 13.39 -0.79 37 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 12.58 -0.51 38 0 1,694 0
30DEC26 117.50 C 0.00 0.00 0.00 11.48 -0.28 37 0 365 0
30DEC26 120.00 C 0.00 0.00 0.00 10.62 -0.33 38 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 9.71 -0.36 38 0 248 0
30DEC26 125.00 C 0.00 0.00 0.00 8.86 -0.61 38 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 8.07 -0.66 37 0 135 0
30DEC26 130.00 C 7.69 7.69 7.69 7.35 -0.70 37 1 1,301 -1
30DEC26 132.50 C 0.00 0.00 0.00 6.68 -0.64 37 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 6.07 -0.64 37 0 180 0
30DEC26 137.50 C 0.00 0.00 0.00 5.51 -0.60 37 0 238 0
30DEC26 140.00 C 0.00 0.00 0.00 4.99 -0.58 37 0 246 0
30DEC26 142.50 C 0.00 0.00 0.00 4.52 -0.54 37 0 289 0
30DEC26 145.00 C 0.00 0.00 0.00 3.97 -0.63 37 0 148 0
30DEC26 147.50 C 0.00 0.00 0.00 3.59 -0.47 37 0 124 0
30DEC26 150.00 C 3.75 3.75 3.75 3.24 -0.44 37 1 187 +1
30DEC26 152.50 C 0.00 0.00 0.00 2.93 -0.41 37 0 97 0
30DEC26 155.00 C 3.50 3.50 3.41 2.72 -0.39 37 7 60 -6
30DEC26 157.50 C 3.16 3.16 3.16 2.38 -0.36 37 14 53 -2
30DEC26 160.00 C 2.88 2.88 2.88 2.14 -0.34 37 3 166 0
30DEC26 162.50 C 0.00 0.00 0.00 1.93 -0.31 37 0 46 0
30DEC26 165.00 C 0.00 0.00 0.00 1.74 -0.29 37 0 216 0
30DEC26 167.50 C 0.00 0.00 0.00 1.56 -0.27 37 0 57 0
30DEC26 170.00 C 0.00 0.00 0.00 1.40 -0.30 37 0 103 0
30DEC26 172.50 C 0.00 0.00 0.00 1.26 -0.28 37 0 36 0
30DEC26 175.00 C 0.00 0.00 0.00 1.13 -0.26 37 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 1.02 -0.23 37 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 0.91 -0.18 37 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 0.82 -0.20 37 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 0.73 -0.18 37 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 59.54 -0.88 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 56.97 -1.02 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.81 -0.86 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 52.55 -0.89 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.04 -1.23 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.92 -0.83 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.52 -1.09 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.46 -0.95 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.33 -1.03 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.22 -1.10 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.16 -0.94 41 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 35.14 -1.16 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.19 -1.03 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 31.32 -0.86 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.39 -1.52 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.76 -0.84 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 26.00 -0.90 38 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 24.48 -0.45 38 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 22.93 -0.46 38 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 21.47 -0.64 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 20.09 -0.85 38 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 19.09 -0.39 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 17.87 -0.52 38 0 85 0
30MAR27 112.50 C 16.54 16.54 16.54 16.67 -0.57 38 15 71 +15
30MAR27 115.00 C 0.00 0.00 0.00 15.62 -0.39 38 0 406 0
30MAR27 117.50 C 14.34 14.34 14.34 14.63 -0.33 38 15 195 +15
30MAR27 120.00 C 0.00 0.00 0.00 13.66 -0.35 38 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 12.70 -0.44 38 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 11.85 -0.17 38 0 175 0
30MAR27 127.50 C 0.00 0.00 0.00 11.03 -0.52 38 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 10.25 -0.59 38 0 879 0
30MAR27 132.50 C 0.00 0.00 0.00 9.53 -0.58 38 0 73 0
30MAR27 135.00 C 0.00 0.00 0.00 8.80 -0.61 38 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 8.21 -0.54 38 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 7.62 -0.51 38 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 7.07 -0.49 38 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 6.55 -0.47 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 5.90 -0.61 37 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 5.46 -0.41 37 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 5.06 -0.38 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.68 -0.37 37 0 14 0
30MAR27 157.50 C 0.00 0.00 0.00 4.33 -0.49 37 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 4.13 -0.34 38 0 4 0
30MAR27 162.50 C 0.00 0.00 0.00 3.82 -0.20 38 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 3.43 -0.41 37 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 3.17 -0.38 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.93 -0.36 37 0 9 0
30MAR27 172.50 C 0.00 0.00 0.00 2.71 -0.34 37 0 0 0
30MAR27 175.00 C 3.55 3.55 3.55 2.50 -0.32 37 1 59 -1
29JUN27 90.00 C 0.00 0.00 0.00 30.78 - 41 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 28.75 -0.97 40 0 0 0
29JUN27 95.00 C 27.50 27.50 27.00 27.51 -0.59 41 15 15 +15
29JUN27 97.50 C 0.00 0.00 0.00 25.66 -1.23 40 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 24.23 -0.78 40 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 22.85 -1.06 39 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.86 -0.43 40 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.49 -0.66 40 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.33 -0.65 40 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 18.24 -0.54 40 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.20 -0.53 40 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.11 -0.64 39 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.22 -0.60 39 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 14.33 -0.59 39 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.45 -0.61 39 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.58 -0.60 39 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.88 -0.52 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.18 -0.52 39 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.48 -0.52 39 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.80 -0.51 39 0 1 0
TOTAL CALL 4,626 123,251 +1,706
05JUN26 90.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
05JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
05JUN26 102.50 P 0.08 0.08 0.08 0.02 -0.01 39 4 4 +4
05JUN26 105.00 P 0.15 0.15 0.15 0.08 -0.02 38 10 71 +4
05JUN26 107.50 P 0.36 0.40 0.31 0.28 -0.04 37 331 341 +249
05JUN26 110.00 P 1.03 1.03 0.66 0.81 +0.01 37 130 1,131 +76
05JUN26 112.50 P 1.95 2.00 1.80 1.75 +0.08 36 78 957 +33
05JUN26 115.00 P 3.63 3.63 3.63 3.26 +0.23 35 15 687 0
05JUN26 117.50 P 0.00 0.00 0.00 5.37 +0.55 37 6 264 -6
05JUN26 120.00 P 0.00 0.00 0.00 7.67 +0.90 37 0 41 0
05JUN26 122.50 P 0.00 0.00 0.00 10.11 +1.03 37 0 8 0
05JUN26 125.00 P 0.00 0.00 0.00 12.60 +1.09 0 0 8 0
05JUN26 127.50 P 0.00 0.00 0.00 15.10 +1.10 0 0 0 0
05JUN26 130.00 P 0.00 0.00 0.00 17.60 +1.10 0 0 0 0
05JUN26 132.50 P 0.00 0.00 0.00 20.10 +0.86 0 0 0 0
05JUN26 135.00 P 0.00 0.00 0.00 22.98 +1.11 114 0 0 0
05JUN26 137.50 P 0.00 0.00 0.00 25.48 +0.76 123 0 0 0
05JUN26 140.00 P 0.00 0.00 0.00 27.91 +1.04 126 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 30.48 +1.11 140 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 32.76 +0.89 127 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
12JUN26 92.50 P 0.07 0.07 0.07 0.01 - 43 1 1 -
12JUN26 95.00 P 0.11 0.11 0.11 0.01 - 37 15 15 -
12JUN26 97.50 P 0.00 0.00 0.00 0.02 - 35 0 0 -
12JUN26 100.00 P 0.24 0.26 0.24 0.06 - 34 90 90 -
12JUN26 102.50 P 0.41 0.41 0.35 0.17 - 34 105 105 -
12JUN26 105.00 P 0.62 0.65 0.58 0.41 - 34 167 167 -
12JUN26 107.50 P 1.08 1.11 0.98 0.86 - 34 246 223 -
12JUN26 110.00 P 1.85 1.96 1.48 1.57 - 34 682 593 -
12JUN26 112.50 P 3.15 3.15 2.60 2.60 - 33 41 41 -
12JUN26 115.00 P 0.00 0.00 0.00 4.13 - 34 0 0 -
12JUN26 117.50 P 0.00 0.00 0.00 5.94 - 34 0 0 -
12JUN26 120.00 P 0.00 0.00 0.00 8.02 - 34 0 0 -
12JUN26 122.50 P 0.00 0.00 0.00 10.27 - 34 0 0 -
12JUN26 125.00 P 0.00 0.00 0.00 12.65 - 33 0 0 -
12JUN26 127.50 P 0.00 0.00 0.00 15.11 - 34 0 0 -
12JUN26 130.00 P 0.00 0.00 0.00 17.60 - 0 0 0 -
12JUN26 132.50 P 0.00 0.00 0.00 20.10 - 0 0 0 -
12JUN26 135.00 P 0.00 0.00 0.00 22.98 - 70 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29JUN26 62.50 P 0.01 0.01 0.01 0.01 0.00 74 10 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 470 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 220 0
29JUN26 75.00 P 0.03 0.04 0.03 0.01 0.00 52 37 443 +37
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6,644 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2,559 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.18 0.18 0.18 0.03 0.00 34 21 1,724 +11
29JUN26 92.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 1,515 0
29JUN26 95.00 P 0.31 0.34 0.30 0.14 +0.01 34 92 6,055 +3
29JUN26 97.50 P 0.45 0.46 0.43 0.28 +0.03 34 145 1,672 -135
29JUN26 100.00 P 0.60 0.71 0.60 0.50 +0.05 34 32 3,741 +1
29JUN26 102.50 P 1.00 1.05 0.92 0.86 +0.09 34 249 3,690 +72
29JUN26 105.00 P 1.50 1.62 1.32 1.38 +0.14 34 1,587 4,164 -277
29JUN26 107.50 P 2.17 2.22 1.96 2.03 +0.12 33 140 4,597 -17
29JUN26 110.00 P 3.03 3.25 2.69 2.90 +0.11 33 196 5,818 -46
29JUN26 112.50 P 4.28 4.43 4.18 4.17 +0.27 34 103 5,037 -25
29JUN26 115.00 P 5.65 5.65 5.65 5.48 +0.25 33 3 4,687 0
29JUN26 117.50 P 0.00 0.00 0.00 7.14 +0.34 33 0 3,398 0
29JUN26 120.00 P 9.42 9.42 9.42 8.99 +0.42 33 1 4,939 0
29JUN26 122.50 P 11.21 11.21 11.21 11.19 +0.66 35 15 2,306 -15
29JUN26 125.00 P 0.00 0.00 0.00 13.06 +0.77 32 0 1,598 0
29JUN26 127.50 P 0.00 0.00 0.00 15.43 +0.95 34 0 806 0
29JUN26 130.00 P 18.18 18.18 18.16 18.00 +1.44 39 50 1,719 0
29JUN26 132.50 P 20.46 20.46 20.46 20.17 +0.93 33 15 398 -15
29JUN26 135.00 P 0.00 0.00 0.00 22.98 +1.11 46 0 483 0
29JUN26 137.50 P 0.00 0.00 0.00 25.48 +0.76 49 0 328 0
29JUN26 140.00 P 0.00 0.00 0.00 27.91 +1.04 51 0 325 0
29JUN26 142.50 P 0.00 0.00 0.00 30.48 +1.11 56 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 32.76 +0.89 52 0 499 0
29JUN26 147.50 P 0.00 0.00 0.00 35.23 +0.88 54 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.70 +1.20 55 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 40.21 +0.92 58 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 42.96 +1.17 70 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 45.21 +0.86 63 0 0 -4
29JUN26 160.00 P 0.00 0.00 0.00 47.60 +1.10 0 0 2,170 -61
29JUN26 162.50 P 0.00 0.00 0.00 50.46 +1.11 78 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.71 +0.86 70 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.21 +0.64 73 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 57.71 +0.86 75 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 60.21 +0.64 77 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 62.96 +1.11 90 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 65.21 +0.64 81 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 67.71 +0.64 84 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 70.21 +0.86 86 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 72.88 +1.03 96 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.03 0.00 35 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.05 0.00 34 0 12 0
30JUL26 85.00 P 0.00 0.00 0.00 0.09 0.00 33 0 5 0
30JUL26 87.50 P 0.00 0.00 0.00 0.16 0.00 33 0 40 0
30JUL26 90.00 P 0.00 0.00 0.00 0.27 +0.01 33 0 196 0
30JUL26 92.50 P 0.00 0.00 0.00 0.44 +0.01 33 0 243 0
30JUL26 95.00 P 0.90 0.92 0.90 0.69 +0.03 33 43 169 +15
30JUL26 97.50 P 1.15 1.15 1.15 1.04 +0.05 34 2 270 0
30JUL26 100.00 P 1.56 1.56 1.54 1.50 +0.07 34 13 220 0
30JUL26 102.50 P 2.08 2.08 2.08 2.08 +0.10 33 3 859 +3
30JUL26 105.00 P 2.96 2.97 2.91 2.74 +0.06 33 55 807 +27
30JUL26 107.50 P 3.76 3.76 3.65 3.58 +0.06 33 16 600 +1
30JUL26 110.00 P 4.93 4.93 4.71 4.60 +0.07 33 53 841 -48
30JUL26 112.50 P 6.22 6.22 5.88 5.81 +0.10 33 31 641 +1
30JUL26 115.00 P 7.80 7.80 7.30 7.23 +0.16 33 48 2,850 -30
30JUL26 117.50 P 0.00 0.00 0.00 8.77 +0.23 33 0 469 0
30JUL26 120.00 P 10.50 10.60 10.50 10.51 +0.58 33 10 359 0
30JUL26 122.50 P 0.00 0.00 0.00 12.32 +0.62 33 0 632 0
30JUL26 125.00 P 0.00 0.00 0.00 14.25 +0.67 33 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 16.32 +0.77 33 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 18.46 +0.83 33 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 21.29 +1.48 39 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 23.50 +0.81 39 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 25.80 +0.82 40 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 28.55 +1.25 45 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 30.54 +0.87 41 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 32.96 +0.89 42 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 35.34 +0.85 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 37.81 +0.90 44 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 40.38 +0.99 47 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 42.96 +0.76 51 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 45.21 +0.52 47 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 47.60 +0.41 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 50.46 +0.77 56 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 52.71 +0.52 52 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 55.21 +0.52 54 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 58.05 +0.86 64 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 60.21 +0.52 57 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 62.96 +0.77 65 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 0.04 +0.01 37 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 0.00 36 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 5 0
28AUG26 82.50 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.40 +0.01 36 0 57 0
28AUG26 87.50 P 0.00 0.00 0.00 0.59 +0.01 36 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 0.86 +0.03 36 0 98 0
28AUG26 92.50 P 0.00 0.00 0.00 1.20 +0.04 36 0 96 0
28AUG26 95.00 P 1.64 1.64 1.64 1.63 +0.08 36 3 187 +3
28AUG26 97.50 P 0.00 0.00 0.00 2.14 +0.08 36 0 127 0
28AUG26 100.00 P 2.84 2.95 2.84 2.75 +0.06 36 15 3,203 +15
28AUG26 102.50 P 0.00 0.00 0.00 3.41 +0.03 35 0 65 0
28AUG26 105.00 P 4.41 4.41 4.41 4.26 +0.13 35 7 218 +7
28AUG26 107.50 P 5.35 5.35 5.35 5.22 +0.06 35 40 212 +32
28AUG26 110.00 P 6.57 6.57 6.57 6.34 +0.13 35 12 279 +12
28AUG26 112.50 P 7.90 7.90 7.51 7.59 +0.07 35 40 219 +10
28AUG26 115.00 P 0.00 0.00 0.00 8.98 +0.12 35 0 79 0
28AUG26 117.50 P 0.00 0.00 0.00 10.52 +0.20 35 0 164 0
28AUG26 120.00 P 0.00 0.00 0.00 12.16 +0.13 36 0 101 0
28AUG26 122.50 P 0.00 0.00 0.00 13.90 +0.58 36 0 130 0
28AUG26 125.00 P 0.00 0.00 0.00 15.69 +0.59 36 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 17.63 +0.68 36 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 20.10 +1.20 38 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 22.27 +1.34 39 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 24.42 +0.71 40 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 26.60 +0.85 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 28.85 +0.70 40 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 31.01 +0.63 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 33.44 +0.76 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 35.68 +0.69 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 38.14 +0.80 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 40.55 +0.82 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 42.96 +0.76 43 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 45.34 +0.65 43 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.73 +0.54 42 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 50.46 +0.77 48 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 52.75 +0.56 45 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 55.25 +0.56 47 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 58.05 +0.79 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 60.21 +0.45 49 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 62.96 +0.70 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 36 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.25 +0.01 36 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.38 +0.01 36 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 0.56 +0.03 36 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.78 +0.04 36 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 1.06 +0.04 36 0 828 0
29SEP26 90.00 P 0.00 0.00 0.00 1.44 +0.07 36 0 3,816 0
29SEP26 92.50 P 0.00 0.00 0.00 1.88 +0.10 36 0 1,843 0
29SEP26 95.00 P 2.48 2.48 2.48 2.40 +0.10 36 1 1,117 0
29SEP26 97.50 P 3.08 3.08 3.08 3.00 +0.09 36 1 2,873 0
29SEP26 100.00 P 3.67 3.67 3.67 3.75 +0.16 36 1 8,154 +1
29SEP26 102.50 P 0.00 0.00 0.00 4.45 +0.06 35 0 2,092 0
29SEP26 105.00 P 0.00 0.00 0.00 5.37 +0.09 35 0 4,741 0
29SEP26 107.50 P 6.60 6.62 6.60 6.37 +0.09 35 10 2,756 -9
29SEP26 110.00 P 7.57 7.57 7.57 7.52 0.00 35 7 5,284 -3
29SEP26 112.50 P 0.00 0.00 0.00 8.79 +0.14 35 0 476 0
29SEP26 115.00 P 10.44 10.44 10.44 10.20 +0.16 35 1 1,684 0
29SEP26 117.50 P 0.00 0.00 0.00 11.72 +0.12 36 0 1,646 0
29SEP26 120.00 P 0.00 0.00 0.00 13.32 +0.38 36 0 1,037 0
29SEP26 122.50 P 0.00 0.00 0.00 14.98 +0.55 36 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 16.77 +0.61 36 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 19.02 +1.07 38 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 21.03 +1.20 38 0 389 0
29SEP26 132.50 P 0.00 0.00 0.00 23.05 +0.61 38 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 25.07 +0.68 38 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 27.24 +0.84 39 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 29.36 +0.72 39 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 31.68 +0.63 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 33.83 +0.48 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 36.17 +0.66 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 38.51 +1.03 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 40.58 +0.49 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.98 +0.55 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.43 +0.74 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.05 +0.85 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.47 +0.78 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 52.83 +0.64 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 55.29 +0.50 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 58.05 +0.77 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 60.31 +0.55 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 62.96 +0.70 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 65.24 +0.67 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.74 +0.47 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.21 +0.44 48 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.88 +0.61 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 0.00 37 0 369 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 0.00 37 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.30 -0.01 37 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.43 -0.01 37 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.59 -0.03 37 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.79 -0.04 37 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 1.05 -0.04 37 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.33 -0.05 37 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.72 -0.06 37 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.19 +0.01 37 0 522 0
30DEC26 87.50 P 0.00 0.00 0.00 2.72 0.00 37 0 135 0
30DEC26 90.00 P 3.40 3.40 3.40 3.29 +0.03 37 2 1,064 -2
30DEC26 92.50 P 0.00 0.00 0.00 3.98 +0.04 37 0 1,574 0
30DEC26 95.00 P 4.48 4.48 4.48 4.67 +0.09 37 1 1,260 +1
30DEC26 97.50 P 5.50 5.55 5.50 5.45 +0.20 37 16 1,191 +16
30DEC26 100.00 P 6.35 6.35 6.35 6.23 +0.06 37 2 2,010 +2
30DEC26 102.50 P 0.00 0.00 0.00 7.14 +0.04 36 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 8.15 +0.06 36 0 1,483 0
30DEC26 107.50 P 0.00 0.00 0.00 9.28 +0.11 36 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 10.49 +0.12 36 0 1,506 0
30DEC26 112.50 P 0.00 0.00 0.00 11.78 +0.12 36 0 1,136 0
30DEC26 115.00 P 0.00 0.00 0.00 13.20 +0.16 36 0 2,076 0
30DEC26 117.50 P 0.00 0.00 0.00 14.71 +0.09 36 0 454 0
30DEC26 120.00 P 0.00 0.00 0.00 16.29 +0.31 37 0 289 0
30DEC26 122.50 P 0.00 0.00 0.00 17.94 +0.30 37 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 19.95 +0.63 38 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 21.74 +0.54 38 0 19 0
30DEC26 130.00 P 0.00 0.00 0.00 23.59 +0.60 38 0 1,157 0
30DEC26 132.50 P 0.00 0.00 0.00 25.49 +0.58 38 0 62 0
30DEC26 135.00 P 0.00 0.00 0.00 27.44 +0.59 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 29.45 +0.28 39 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 31.26 +0.48 38 0 37 0
30DEC26 142.50 P 0.00 0.00 0.00 33.62 +1.07 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.75 +1.20 40 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 37.77 +0.73 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.91 +0.60 39 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 42.17 +0.78 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 44.42 +0.84 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.68 +0.73 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 48.86 +0.61 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 51.14 +0.60 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.49 +0.84 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 55.85 +0.89 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 58.20 +0.89 40 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 60.69 +0.93 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.99 +0.73 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 65.33 +0.76 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.93 +0.66 41 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 70.44 +0.67 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 72.88 +0.61 43 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.31 +0.01 37 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.44 0.00 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.59 +0.01 37 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.80 +0.02 37 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.00 +0.01 37 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.29 0.00 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.60 +0.01 37 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 2.00 0.00 37 0 2 0
30MAR27 80.00 P 2.85 2.85 2.85 2.41 0.00 37 1 35 -1
30MAR27 82.50 P 0.00 0.00 0.00 2.94 0.00 37 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.47 -0.02 37 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 4.26 +0.13 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 4.97 +0.13 38 0 1,434 0
30MAR27 92.50 P 5.75 5.75 5.75 5.63 +0.06 37 33 119 -30
30MAR27 95.00 P 0.00 0.00 0.00 6.40 +0.02 37 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.18 -0.02 37 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 8.20 +0.09 37 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.16 +0.03 37 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 10.24 +0.03 37 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 11.40 +0.03 36 0 179 0
30MAR27 110.00 P 13.00 13.00 13.00 12.64 +0.02 36 1 1,175 0
30MAR27 112.50 P 13.90 13.90 13.90 13.95 +0.05 37 6 38 +4
30MAR27 115.00 P 15.30 15.48 15.30 15.34 +0.06 36 40 1,021 +8
30MAR27 117.50 P 0.00 0.00 0.00 16.96 +0.18 37 0 18 0
30MAR27 120.00 P 0.00 0.00 0.00 18.51 +0.30 37 0 28 0
30MAR27 122.50 P 0.00 0.00 0.00 20.11 +0.28 37 0 103 0
30MAR27 125.00 P 21.66 21.66 21.66 21.81 +0.32 37 15 104 +14
30MAR27 127.50 P 0.00 0.00 0.00 23.77 +0.48 38 0 35 0
30MAR27 130.00 P 0.00 0.00 0.00 25.57 +0.53 38 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 27.39 +0.40 38 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 29.29 +0.44 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 31.26 +0.79 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.97 +0.57 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 35.19 +0.47 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.31 +0.57 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.13 +0.33 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.43 +0.71 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 43.51 +0.57 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.75 +0.75 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.90 +0.74 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.01 +0.97 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.33 +1.09 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.50 +0.78 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.85 +0.88 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 59.11 +0.90 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 61.39 +0.98 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.69 +0.93 40 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.42 - 38 0 0 -
29JUN27 92.50 P 0.00 0.00 0.00 8.07 +0.03 38 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 9.09 +0.13 38 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 10.13 +0.18 38 0 0 0
29JUN27 100.00 P 11.34 11.42 11.34 11.18 +0.14 38 9 9 +9
29JUN27 102.50 P 0.00 0.00 0.00 12.38 +0.21 38 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.73 +0.49 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.83 +0.37 37 0 0 0
29JUN27 110.00 P 16.23 16.35 16.23 16.35 +0.60 38 21 21 +21
29JUN27 112.50 P 17.49 17.94 17.44 17.57 +0.42 37 76 108 +76
29JUN27 115.00 P 19.25 19.25 19.25 19.15 +0.57 37 35 35 +35
29JUN27 117.50 P 0.00 0.00 0.00 20.42 +0.33 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.00 +0.35 37 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 23.61 +0.35 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.52 +0.53 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.22 +0.49 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.00 +0.75 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 30.79 +0.74 37 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.65 +0.72 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.52 +0.77 38 0 0 0
TOTAL PUT 5,287 176,674 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 39.12
29JUN26 29.00 C 0.00 0.00 0.00 10.26 +0.71 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.24 +0.66 51 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.33 +0.72 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.25 +0.66 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.32 +0.64 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.42 +0.60 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.57 +0.55 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.79 +0.49 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.08 +0.43 42 0 0 0
29JUN26 38.00 C 2.27 2.27 2.27 2.49 +0.39 43 13 28 +13
29JUN26 39.00 C 1.70 2.01 1.70 1.95 +0.37 42 16 108 +12
29JUN26 40.00 C 1.33 1.44 1.33 1.48 +0.29 42 3 78 -2
29JUN26 41.00 C 0.00 0.00 0.00 1.09 +0.20 41 0 180 0
29JUN26 42.00 C 0.78 0.78 0.77 0.82 +0.17 42 28 210 +7
29JUN26 43.00 C 0.63 0.63 0.63 0.58 +0.11 42 10 154 +10
29JUN26 44.00 C 0.42 0.42 0.42 0.43 +0.08 42 5 90 +5
29JUN26 45.00 C 0.29 0.34 0.29 0.30 +0.06 42 26 298 +20
29JUN26 46.00 C 0.23 0.24 0.23 0.20 +0.04 42 16 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 +0.01 42 2 109 0
29JUN26 50.00 C 0.07 0.07 0.07 0.04 +0.01 43 25 830 -22
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 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 53 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30JUL26 29.00 C 0.00 0.00 0.00 10.40 +0.66 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.47 +0.62 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.52 +0.59 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.64 +0.68 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.73 +0.59 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.93 +0.55 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.18 +0.51 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.49 +0.48 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.86 +0.44 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.33 +0.44 42 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 2.78 +0.36 42 0 31 0
30JUL26 40.00 C 2.28 2.28 2.28 2.36 +0.35 42 15 134 -15
30JUL26 41.00 C 1.96 1.96 1.96 1.93 +0.28 42 15 184 0
30JUL26 42.00 C 0.00 0.00 0.00 1.59 +0.24 42 0 270 0
30JUL26 43.00 C 0.00 0.00 0.00 1.32 +0.22 42 0 138 0
30JUL26 44.00 C 0.00 0.00 0.00 1.08 +0.17 42 0 365 0
30JUL26 45.00 C 0.82 0.83 0.82 0.87 +0.14 42 27 441 -13
30JUL26 46.00 C 0.00 0.00 0.00 0.70 +0.12 42 0 194 0
30JUL26 47.00 C 0.00 0.00 0.00 0.55 +0.09 42 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.44 +0.08 42 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.34 +0.06 42 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.27 +0.05 42 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.14 +0.03 42 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 +0.01 43 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 10.81 +0.60 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.92 +0.60 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.92 +0.46 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.08 +0.43 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.30 +0.42 45 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.52 +0.54 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.83 +0.51 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.19 +0.47 44 0 0 0
28AUG26 37.00 C 4.50 4.53 4.31 4.60 +0.44 44 66 111 +66
28AUG26 38.00 C 0.00 0.00 0.00 4.11 +0.42 45 0 30 0
28AUG26 39.00 C 3.53 3.53 3.45 3.58 +0.35 44 37 106 +16
28AUG26 40.00 C 2.99 3.01 2.99 3.14 +0.35 44 30 82 +15
28AUG26 41.00 C 2.54 2.54 2.54 2.74 +0.28 44 15 95 +15
28AUG26 42.00 C 2.27 2.27 2.27 2.39 +0.28 44 15 65 0
28AUG26 43.00 C 0.00 0.00 0.00 2.07 +0.24 44 0 120 0
28AUG26 44.00 C 0.00 0.00 0.00 1.80 +0.23 45 0 87 0
28AUG26 45.00 C 0.00 0.00 0.00 1.55 +0.21 45 0 171 0
28AUG26 46.00 C 1.27 1.27 1.27 1.32 +0.18 45 2 287 -2
28AUG26 47.00 C 1.17 1.17 1.17 1.13 +0.21 45 15 181 +15
28AUG26 48.00 C 0.00 0.00 0.00 0.96 +0.18 45 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.81 +0.12 44 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.68 +0.11 44 0 79 0
28AUG26 52.50 C 0.00 0.00 0.00 0.44 +0.07 44 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.28 +0.05 44 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.18 +0.03 44 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.07 +0.64 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.15 +0.53 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.33 +0.52 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.57 +0.42 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.82 +0.41 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.13 +0.55 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.47 +0.51 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.85 +0.46 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.29 +0.44 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.77 +0.39 45 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.31 +0.38 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.86 +0.36 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.46 +0.33 45 0 1 0
29SEP26 42.00 C 3.02 3.02 3.02 3.09 +0.31 45 30 30 +30
29SEP26 43.00 C 0.00 0.00 0.00 2.76 +0.28 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.46 +0.27 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.19 +0.24 46 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 1.96 +0.23 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.72 +0.23 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 1.53 +0.22 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.35 +0.20 46 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 1.19 +0.18 46 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 0.85 +0.13 46 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.61 +0.08 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.43 +0.06 46 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 +0.04 45 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 +0.03 45 0 88 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 +0.02 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 46 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 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC26 29.00 C 0.00 0.00 0.00 11.97 +0.58 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.18 +0.39 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.48 +0.39 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.80 +0.38 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.15 +0.37 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.52 +0.34 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.94 +0.33 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.37 +0.30 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.84 +0.28 47 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 6.37 +0.29 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.89 +0.34 47 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.47 +0.40 47 0 6 0
30DEC26 41.00 C 4.92 4.92 4.92 5.06 +0.33 47 11 15 0
30DEC26 42.00 C 4.49 4.49 4.49 4.68 +0.36 47 10 607 0
30DEC26 43.00 C 0.00 0.00 0.00 4.31 +0.28 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.00 +0.32 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.69 +0.26 47 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 3.42 +0.25 47 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 3.17 +0.24 47 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.85 +0.13 46 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.62 +0.19 46 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.48 +0.18 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 2.01 +0.20 47 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.58 +0.08 46 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.31 +0.10 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 1.03 +0.06 46 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.83 +0.05 46 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.68 +0.05 46 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.55 +0.04 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 +0.03 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 +0.01 46 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.89 +0.64 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.20 +0.65 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.50 +0.56 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.82 +0.48 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.24 +0.54 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.62 +0.42 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.08 +0.43 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.51 +0.38 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.02 +0.38 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.61 +0.44 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.09 +0.40 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.71 +0.38 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.29 +0.38 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.91 +0.35 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.54 +0.36 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.20 +0.32 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.88 +0.27 47 0 0 0
30MAR27 46.00 C 4.50 4.50 4.50 4.59 +0.31 47 10 43 +10
30MAR27 47.00 C 0.00 0.00 0.00 4.38 +0.33 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 4.05 +0.39 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.64 +0.16 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 3.41 +0.15 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.93 +0.15 46 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 2.51 +0.18 46 0 18 0
30MAR27 57.50 C 0.00 0.00 0.00 2.16 +0.16 46 0 9 0
30MAR27 60.00 C 1.90 1.90 1.90 1.89 +0.16 47 17 51 +17
30MAR27 62.50 C 1.66 1.66 1.66 1.61 +0.12 47 16 62 +16
30MAR27 65.00 C 0.00 0.00 0.00 1.37 +0.10 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 1.16 +0.08 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.99 +0.08 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.84 +0.06 47 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 0.72 +0.06 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.61 +0.05 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.52 +0.04 47 0 31 0
29JUN27 29.00 C 0.00 0.00 0.00 13.30 +0.56 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.67 +0.55 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.06 +0.54 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.47 +0.25 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.91 +0.25 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.37 +0.26 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.86 +0.26 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.37 +0.27 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.90 +0.28 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.45 +0.30 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.15 +0.41 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.74 +0.41 47 0 0 0
29JUN27 41.00 C 6.99 6.99 6.99 7.36 +0.40 47 15 15 +15
29JUN27 42.00 C 0.00 0.00 0.00 6.99 +0.37 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.61 +0.35 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.25 +0.30 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.95 +0.32 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.62 +0.28 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.33 +0.25 47 0 0 0
TOTAL CALL 490 14,368 +228
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 128 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 -0.07 42 0 120 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 -0.12 42 0 217 0
29JUN26 35.00 P 0.00 0.00 0.00 0.40 -0.16 42 0 241 0
29JUN26 36.00 P 0.62 0.62 0.62 0.62 -0.23 42 1 311 -1
29JUN26 37.00 P 0.00 0.00 0.00 0.92 -0.28 42 0 432 0
29JUN26 38.00 P 1.30 1.30 1.30 1.27 -0.34 42 5 308 -5
29JUN26 39.00 P 1.80 1.85 1.70 1.70 -0.42 41 28 278 +6
29JUN26 40.00 P 2.50 2.50 2.35 2.23 -0.52 41 25 166 +15
29JUN26 41.00 P 0.00 0.00 0.00 2.91 -0.53 42 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 3.62 -0.57 42 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 4.39 -0.61 42 0 220 0
29JUN26 44.00 P 0.00 0.00 0.00 5.22 -0.65 42 0 222 0
29JUN26 45.00 P 0.00 0.00 0.00 6.10 -0.67 42 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 7.01 -0.69 42 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 7.99 -0.67 44 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 8.91 -0.78 41 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 9.93 -0.76 47 0 107 0
29JUN26 50.00 P 0.00 0.00 0.00 10.94 -0.71 51 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 13.39 -0.71 51 0 18 0
29JUN26 55.00 P 0.00 0.00 0.00 15.88 -0.72 0 0 103 0
29JUN26 57.50 P 0.00 0.00 0.00 18.39 -0.71 64 0 200 0
29JUN26 60.00 P 0.00 0.00 0.00 20.93 -0.67 79 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.43 -0.67 85 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 25.93 -0.67 91 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 28.43 -0.76 97 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.93 -0.67 102 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.43 -0.67 107 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.88 -0.72 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.38 -0.72 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.88 -0.72 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.38 -0.72 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.88 -0.78 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.43 -0.67 134 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.89 -0.71 127 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 53.38 -0.78 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.14 -0.05 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.22 -0.07 42 0 2 0
30JUL26 32.00 P 0.00 0.00 0.00 0.33 -0.10 42 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.49 -0.13 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.69 -0.17 42 0 96 0
30JUL26 35.00 P 0.00 0.00 0.00 0.95 -0.20 42 0 138 0
30JUL26 36.00 P 0.00 0.00 0.00 1.27 -0.23 42 0 208 0
30JUL26 37.00 P 0.00 0.00 0.00 1.62 -0.30 42 0 288 0
30JUL26 38.00 P 0.00 0.00 0.00 2.01 -0.35 42 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 2.48 -0.40 41 0 170 0
30JUL26 40.00 P 0.00 0.00 0.00 3.03 -0.42 41 0 135 0
30JUL26 41.00 P 0.00 0.00 0.00 3.61 -0.49 41 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 4.31 -0.50 42 0 321 0
30JUL26 43.00 P 0.00 0.00 0.00 5.02 -0.53 42 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 5.78 -0.55 42 0 159 0
30JUL26 45.00 P 0.00 0.00 0.00 6.58 -0.58 42 0 145 0
30JUL26 46.00 P 7.62 7.62 7.62 7.34 -0.54 40 1 319 -1
30JUL26 47.00 P 0.00 0.00 0.00 8.37 -0.54 44 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 9.25 -0.54 44 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 10.15 -0.56 44 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 11.08 -0.58 44 0 86 0
30JUL26 52.50 P 13.65 13.65 13.60 13.47 -0.65 45 18 143 +18
30JUL26 55.00 P 0.00 0.00 0.00 15.88 -0.77 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.39 -0.76 48 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 20.93 -0.72 58 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 23.43 -0.76 62 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.93 -0.72 67 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 28.43 -0.76 71 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.93 -0.76 75 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 33.43 -0.76 78 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 35.88 -0.81 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.27 -0.06 44 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.39 -0.08 44 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.54 -0.10 44 0 105 0
28AUG26 32.00 P 0.00 0.00 0.00 0.73 -0.12 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.95 -0.16 44 0 64 0
28AUG26 34.00 P 0.00 0.00 0.00 1.23 -0.18 45 0 46 0
28AUG26 35.00 P 0.00 0.00 0.00 1.55 -0.20 45 0 92 0
28AUG26 36.00 P 1.90 1.90 1.90 1.91 -0.24 45 2 192 +2
28AUG26 37.00 P 2.40 2.40 2.40 2.30 -0.28 44 10 179 0
28AUG26 38.00 P 0.00 0.00 0.00 2.73 -0.31 44 0 284 0
28AUG26 39.00 P 0.00 0.00 0.00 3.20 -0.33 44 0 317 0
28AUG26 40.00 P 0.00 0.00 0.00 3.75 -0.41 44 0 374 0
28AUG26 41.00 P 0.00 0.00 0.00 4.32 -0.47 43 0 141 0
28AUG26 42.00 P 5.09 5.09 5.09 4.98 -0.46 44 7 76 +7
28AUG26 43.00 P 0.00 0.00 0.00 5.75 -0.33 45 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 6.48 -0.37 45 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 7.16 -0.43 44 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 8.03 -0.37 45 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 8.82 -0.45 45 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 9.68 -0.43 46 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 10.53 -0.43 46 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 11.40 -0.43 45 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 13.56 -0.56 42 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 15.98 -0.72 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.41 -0.74 44 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.97 -0.68 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.43 -0.76 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.97 -0.68 60 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.47 -0.72 63 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.93 -0.76 64 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.54 -0.08 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.70 -0.09 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.91 -0.12 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.15 -0.15 46 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 1.43 -0.17 46 0 3 0
29SEP26 34.00 P 0.00 0.00 0.00 1.76 -0.19 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.10 -0.20 46 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 2.47 -0.22 46 0 20 0
29SEP26 37.00 P 2.93 2.93 2.91 2.88 -0.30 45 11 5 -8
29SEP26 38.00 P 0.00 0.00 0.00 3.33 -0.31 45 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 3.84 -0.34 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.37 -0.39 45 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 4.95 -0.43 45 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 5.58 -0.47 45 0 114 0
29SEP26 43.00 P 6.41 6.41 6.41 6.25 -0.36 45 15 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.02 -0.43 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 7.76 -0.39 46 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 8.52 -0.45 46 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 9.30 -0.44 46 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 10.11 -0.48 46 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.94 -0.51 46 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.80 -0.47 46 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.97 -0.51 46 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 16.21 -0.58 46 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 18.46 -0.76 42 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 21.01 -0.64 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.43 -0.76 48 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 25.97 -0.68 53 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 28.47 -0.72 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.93 -0.76 57 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 33.43 -0.76 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.88 -0.81 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.38 -0.72 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.88 -0.72 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.38 -0.72 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.96 -0.70 75 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.43 -0.67 75 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.89 -0.71 73 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.44 -0.72 80 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.26 -0.14 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.53 -0.11 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.82 -0.17 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.14 -0.20 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.49 -0.21 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.85 -0.23 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.24 -0.25 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.66 -0.27 46 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.12 -0.27 46 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 4.60 -0.29 46 0 15 0
30DEC26 39.00 P 5.28 5.28 5.28 5.20 -0.27 46 15 65 +15
30DEC26 40.00 P 0.00 0.00 0.00 5.67 -0.37 45 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.25 -0.35 45 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.87 -0.37 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 7.52 -0.39 45 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 8.17 -0.45 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.97 -0.44 46 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 9.69 -0.43 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.43 -0.43 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.19 -0.44 47 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.97 -0.44 47 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.76 -0.28 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.81 -0.29 47 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.93 -0.49 47 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 19.11 -0.52 46 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 21.33 -0.58 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.65 -0.59 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.00 -0.75 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.47 -0.72 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.93 -0.76 47 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 33.43 -0.76 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.88 -0.81 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.38 -0.74 0 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 40.88 -0.74 0 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 43.38 -0.74 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.96 -0.73 61 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.43 -0.76 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.89 -0.80 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.44 -0.75 65 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.91 -0.14 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.21 -0.13 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.51 -0.13 47 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 2.83 -0.27 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.28 -0.21 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.67 -0.22 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.09 -0.23 46 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 4.54 -0.24 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 5.01 -0.27 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.49 -0.33 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.03 -0.32 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.59 -0.32 45 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.17 -0.34 45 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.77 -0.39 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.42 -0.41 45 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.08 -0.41 45 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.83 -0.36 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 10.53 -0.37 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.26 -0.37 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.99 -0.39 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.74 -0.40 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.44 -0.48 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 15.46 -0.45 46 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 17.39 -0.59 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.58 -0.52 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.75 -0.61 45 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 23.94 -0.66 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.21 -0.67 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.54 -0.71 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.01 -0.68 44 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 33.53 -0.66 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.96 -0.73 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.41 -0.78 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.88 -0.81 0 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 2.41 -0.15 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.76 -0.17 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.13 -0.23 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.51 -0.24 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.93 -0.19 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.35 -0.21 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.79 -0.26 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.25 -0.28 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.74 -0.26 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.25 -0.28 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.79 -0.29 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.38 -0.27 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.93 -0.31 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.55 -0.32 45 0 0 0
29JUN27 43.00 P 9.27 9.27 9.27 9.15 -0.37 45 15 15 +15
29JUN27 44.00 P 0.00 0.00 0.00 9.84 -0.36 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.47 -0.45 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.20 -0.44 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.91 -0.44 45 0 0 0
TOTAL PUT 153 20,179 +63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 34.62
29JUN26 9.50 C 0.00 0.00 0.00 25.28 -0.46 314 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 24.95 -0.54 281 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.70 -0.57 275 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.20 -0.54 265 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.70 -0.54 254 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.24 -0.54 258 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.75 -0.49 251 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.27 -0.47 247 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.70 -0.54 218 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.20 -0.54 210 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.70 -0.54 202 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.20 -0.54 195 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.70 -0.54 188 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.29 -0.45 202 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.70 -0.55 174 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 18.20 -0.55 168 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.77 -0.48 178 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.20 -0.55 155 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 16.70 -0.55 150 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 16.27 -0.48 159 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 15.79 -0.46 156 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.30 -0.49 152 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.71 -0.54 131 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.71 -0.58 121 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.71 -0.54 111 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.81 -0.44 116 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.71 -0.55 93 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.71 -0.55 84 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.72 -0.54 77 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 7.72 -0.55 69 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.66 -0.68 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.69 -0.59 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.77 -0.58 49 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 3.92 -0.55 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.16 -0.51 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.56 -0.40 52 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 1.88 -0.49 48 0 15 0
29JUN26 35.00 C 1.92 1.92 1.92 1.46 -0.43 49 1 346 0
29JUN26 36.00 C 1.63 1.63 1.37 1.10 -0.30 49 16 295 -2
29JUN26 37.00 C 1.06 1.20 0.99 0.82 -0.26 50 23 270 +23
29JUN26 38.00 C 0.00 0.00 0.00 0.61 -0.18 50 0 258 0
29JUN26 39.00 C 0.63 0.65 0.47 0.44 -0.16 50 21 119 +3
29JUN26 40.00 C 0.47 0.53 0.47 0.31 -0.13 50 32 256 0
29JUN26 41.00 C 0.34 0.38 0.34 0.22 -0.09 50 26 178 -2
29JUN26 42.00 C 0.24 0.24 0.24 0.15 -0.07 50 10 2,879 +10
29JUN26 43.00 C 0.20 0.20 0.15 0.10 -0.06 50 8 102 -3
29JUN26 44.00 C 0.17 0.17 0.12 0.07 -0.04 50 11 156 -10
29JUN26 45.00 C 0.14 0.14 0.09 0.05 -0.03 51 8 457 0
29JUN26 46.00 C 0.10 0.10 0.09 0.03 -0.02 50 12 136 +2
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 187 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 158 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 9.78 -0.52 69 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.84 -0.48 66 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.85 -0.47 60 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.82 -0.57 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.99 -0.48 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.10 -0.56 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.40 -0.51 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.77 -0.47 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.21 -0.43 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.71 -0.47 49 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 2.30 -0.40 49 0 104 0
30JUL26 36.00 C 0.00 0.00 0.00 1.93 -0.30 49 0 39 0
30JUL26 37.00 C 0.00 0.00 0.00 1.61 -0.27 49 0 142 0
30JUL26 38.00 C 0.00 0.00 0.00 1.32 -0.27 49 0 98 0
30JUL26 39.00 C 0.00 0.00 0.00 1.09 -0.23 49 0 49 0
30JUL26 40.00 C 0.00 0.00 0.00 0.88 -0.21 49 0 124 0
30JUL26 41.00 C 0.00 0.00 0.00 0.71 -0.18 49 0 61 0
30JUL26 42.00 C 0.82 0.82 0.67 0.57 -0.15 49 4 48 +3
30JUL26 43.00 C 0.78 0.78 0.78 0.45 -0.14 49 5 86 +5
30JUL26 44.00 C 0.00 0.00 0.00 0.36 -0.11 49 0 2 0
30JUL26 45.00 C 0.51 0.51 0.42 0.28 -0.10 49 7 187 +6
30JUL26 46.00 C 0.00 0.00 0.00 0.22 -0.08 49 0 92 0
30JUL26 47.00 C 0.37 0.37 0.37 0.17 -0.07 49 1 2 +1
30JUL26 48.00 C 0.00 0.00 0.00 0.14 -0.05 49 0 27 0
30JUL26 49.00 C 0.21 0.21 0.21 0.11 -0.04 49 2 53 -2
28AUG26 26.00 C 0.00 0.00 0.00 8.84 -0.48 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.91 -0.57 51 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.08 -0.55 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.36 -0.44 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.58 -0.50 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.94 -0.48 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.36 -0.46 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.88 -0.38 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.37 -0.46 49 0 21 0
28AUG26 35.00 C 3.60 3.60 3.60 2.94 -0.44 49 15 30 0
28AUG26 36.00 C 0.00 0.00 0.00 2.60 -0.36 50 0 36 0
28AUG26 37.00 C 0.00 0.00 0.00 2.25 -0.32 50 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 1.94 -0.30 50 0 38 0
28AUG26 39.00 C 0.00 0.00 0.00 1.66 -0.29 50 0 70 0
28AUG26 40.00 C 0.00 0.00 0.00 1.42 -0.24 50 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 1.20 -0.24 49 0 64 0
28AUG26 42.00 C 0.00 0.00 0.00 1.03 -0.20 50 0 17 0
28AUG26 43.00 C 0.00 0.00 0.00 0.87 -0.19 49 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 0.71 -0.19 49 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 0.60 -0.17 49 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.50 -0.15 49 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.42 -0.13 49 0 15 0
28AUG26 48.00 C 0.56 0.56 0.56 0.36 -0.11 49 1 8 +1
28AUG26 49.00 C 0.00 0.00 0.00 0.31 -0.08 49 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 18.77 -0.48 101 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.27 -0.48 97 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.77 -0.48 94 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.24 -0.51 88 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.77 -0.52 87 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.27 -0.48 84 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.79 -0.46 82 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.30 -0.49 80 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.77 -0.52 75 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.77 -0.52 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.74 -0.51 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.81 -0.54 60 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.81 -0.51 55 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.88 -0.52 52 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.01 -0.50 51 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.09 -0.57 48 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.45 -0.51 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 6.72 -0.48 49 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.10 -0.48 49 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 5.47 -0.47 49 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 4.90 -0.47 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 4.44 -0.39 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 3.93 -0.45 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 3.52 -0.42 49 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 3.14 -0.40 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 2.80 -0.38 49 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 2.49 -0.36 50 0 72 0
29SEP26 39.00 C 0.00 0.00 0.00 2.22 -0.30 50 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.94 -0.30 50 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 1.71 -0.26 50 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 1.50 -0.25 49 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 1.31 -0.23 49 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 1.12 -0.23 49 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 0.96 -0.24 49 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 0.85 -0.19 49 0 3 0
29SEP26 47.00 C 0.92 0.92 0.92 0.74 -0.18 49 2 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.64 -0.17 49 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.56 -0.14 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.48 -0.14 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.35 -0.09 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 -0.06 49 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 -0.05 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 12.84 -0.51 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.99 -0.48 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.29 -0.35 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.42 -0.46 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.69 -0.45 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.00 -0.44 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.35 -0.45 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.74 -0.42 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.18 -0.39 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.66 -0.40 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.14 -0.41 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.72 -0.35 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.14 -0.48 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.75 -0.46 48 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 4.41 -0.41 48 0 54 0
30DEC26 37.00 C 0.00 0.00 0.00 4.07 -0.39 49 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 3.76 -0.37 49 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 3.48 -0.35 49 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 3.22 -0.33 49 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 2.98 -0.31 50 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 2.76 -0.29 50 0 45 0
30DEC26 43.00 C 0.00 0.00 0.00 2.54 -0.24 50 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 2.34 -0.24 50 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 2.14 -0.25 50 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 1.88 -0.26 49 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 1.74 -0.21 49 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 1.60 -0.20 49 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 1.45 -0.21 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.32 -0.20 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.06 -0.17 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.85 -0.12 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 -0.12 49 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 0.56 -0.09 50 0 30 0
30DEC26 62.50 C 0.00 0.00 0.00 0.43 -0.10 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.35 -0.07 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 -0.07 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 -0.05 49 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.17 -0.05 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 -0.03 49 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 11.02 -0.41 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.37 -0.44 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.72 -0.43 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.13 -0.42 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.56 -0.42 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.05 -0.40 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 7.55 -0.39 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.08 -0.38 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.65 -0.36 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.15 -0.44 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.74 -0.49 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.39 -0.47 48 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 5.06 -0.45 48 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 4.76 -0.40 48 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 4.47 -0.39 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.20 -0.37 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.95 -0.35 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.71 -0.34 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.49 -0.33 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.24 -0.24 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.02 -0.21 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.83 -0.20 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.56 -0.29 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.37 -0.37 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.21 -0.26 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.08 -0.23 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.73 -0.24 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.46 -0.19 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.22 -0.18 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 -0.12 49 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 0.89 -0.15 49 0 25 0
29JUN27 26.00 C 0.00 0.00 0.00 11.06 -0.39 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.43 -0.42 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.88 -0.41 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.35 -0.40 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.86 -0.45 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.38 -0.38 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.94 -0.38 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.51 -0.38 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.12 -0.40 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.67 -0.43 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.31 -0.40 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.95 -0.41 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.64 -0.39 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.35 -0.38 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.08 -0.37 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.82 -0.36 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.58 -0.34 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.44 -0.29 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.21 -0.22 50 0 0 0
TOTAL CALL 205 14,907 +35
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 143 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 137 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 132 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 123 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 50 0 30 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 12 0
29JUN26 27.00 P 0.07 0.07 0.07 0.09 +0.02 50 1 54 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 +0.02 49 0 128 0
29JUN26 29.00 P 0.18 0.20 0.18 0.26 +0.04 49 25 208 +24
29JUN26 30.00 P 0.26 0.26 0.26 0.43 +0.06 49 2 480 -2
29JUN26 31.00 P 0.43 0.59 0.43 0.66 +0.09 49 31 240 0
29JUN26 32.00 P 0.68 0.90 0.68 0.96 +0.12 49 46 280 +46
29JUN26 33.00 P 0.99 0.99 0.99 1.35 +0.16 49 14 281 0
29JUN26 34.00 P 1.48 1.75 1.39 1.82 +0.20 48 105 431 +19
29JUN26 35.00 P 1.86 2.30 1.82 2.47 +0.35 50 203 381 -5
29JUN26 36.00 P 2.83 2.83 2.83 3.09 +0.37 49 10 277 0
29JUN26 37.00 P 0.00 0.00 0.00 3.93 +0.47 53 0 340 0
29JUN26 38.00 P 4.40 4.40 4.40 4.59 +0.39 49 5 130 +5
29JUN26 39.00 P 0.00 0.00 0.00 5.43 +0.44 50 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 6.30 +0.47 49 0 241 0
29JUN26 41.00 P 0.00 0.00 0.00 7.12 +0.44 43 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 8.14 +0.51 49 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 9.09 +0.53 48 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 9.99 +0.48 0 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 11.03 +0.56 39 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 12.02 +0.57 0 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 13.00 +0.57 0 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 14.02 +0.68 0 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 15.04 +0.70 57 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 15.85 +0.45 0 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 18.39 +0.50 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 20.87 +0.49 0 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 23.38 +0.50 0 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 25.87 +0.49 0 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 28.37 +0.50 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.88 +0.51 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 33.37 +0.50 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.86 +0.49 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 38.33 +0.50 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.85 +0.49 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 43.32 +0.49 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.83 +0.47 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 48.33 +0.47 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.86 +0.54 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 53.34 +0.49 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.82 +0.47 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 43 0
30JUL26 26.00 P 0.00 0.00 0.00 0.22 +0.02 48 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.34 +0.03 48 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 0.49 +0.04 48 0 10 0
30JUL26 29.00 P 0.50 0.64 0.50 0.69 +0.05 48 5 50 +3
30JUL26 30.00 P 0.84 0.84 0.84 0.95 +0.07 48 5 10 +5
30JUL26 31.00 P 0.00 0.00 0.00 1.27 +0.10 48 0 20 0
30JUL26 32.00 P 0.00 0.00 0.00 1.64 +0.13 48 0 50 0
30JUL26 33.00 P 2.00 2.00 2.00 2.08 +0.17 48 2 193 +2
30JUL26 34.00 P 0.00 0.00 0.00 2.60 +0.22 48 0 342 0
30JUL26 35.00 P 0.00 0.00 0.00 3.17 +0.28 48 0 78 0
30JUL26 36.00 P 0.00 0.00 0.00 3.81 +0.31 48 0 190 0
30JUL26 37.00 P 0.00 0.00 0.00 4.36 +0.22 46 0 133 0
30JUL26 38.00 P 0.00 0.00 0.00 5.21 +0.32 49 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 5.98 +0.37 49 0 46 0
30JUL26 40.00 P 0.00 0.00 0.00 6.70 +0.30 47 0 16 0
30JUL26 41.00 P 0.00 0.00 0.00 7.51 +0.31 46 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 8.37 +0.30 45 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 9.30 +0.39 46 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 10.21 +0.41 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.07 +0.35 39 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.11 +0.49 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.02 +0.48 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.10 +0.65 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 15.07 +0.59 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.46 +0.03 49 0 5 0
28AUG26 27.00 P 0.00 0.00 0.00 0.63 +0.05 48 0 19 0
28AUG26 28.00 P 0.00 0.00 0.00 0.84 +0.05 48 0 21 0
28AUG26 29.00 P 0.00 0.00 0.00 1.10 +0.07 48 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 1.41 +0.09 48 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 1.76 +0.11 48 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 2.19 +0.15 48 0 29 0
28AUG26 33.00 P 2.55 2.55 2.55 2.65 +0.19 48 5 42 0
28AUG26 34.00 P 0.00 0.00 0.00 3.18 +0.24 49 0 25 0
28AUG26 35.00 P 0.00 0.00 0.00 3.76 +0.27 49 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 4.38 +0.29 49 0 44 0
28AUG26 37.00 P 0.00 0.00 0.00 5.06 +0.32 49 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 5.65 +0.26 47 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 6.62 +0.46 51 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 7.24 +0.32 49 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 8.05 +0.35 49 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 8.88 +0.37 49 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 9.73 +0.38 49 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.57 +0.36 49 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 11.37 +0.29 46 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.35 +0.38 48 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.21 +0.40 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 14.17 +0.44 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 15.13 +0.43 46 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 0.00 50 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 49 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.01 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.39 +0.02 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.54 +0.03 48 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.71 +0.03 48 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.92 +0.04 48 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.19 +0.06 48 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 1.48 +0.08 48 0 96 0
29SEP26 30.00 P 0.00 0.00 0.00 1.82 +0.08 48 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 2.21 +0.12 48 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 2.63 +0.12 48 0 26 0
29SEP26 33.00 P 0.00 0.00 0.00 3.13 +0.18 48 0 55 0
29SEP26 34.00 P 0.00 0.00 0.00 3.70 +0.24 49 0 16 0
29SEP26 35.00 P 0.00 0.00 0.00 4.27 +0.25 49 0 785 0
29SEP26 36.00 P 0.00 0.00 0.00 4.89 +0.27 49 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 5.56 +0.30 49 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 6.26 +0.33 50 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 6.97 +0.32 49 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 7.56 +0.18 47 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 8.45 +0.33 49 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 9.27 +0.32 49 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 10.10 +0.35 50 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 10.95 +0.36 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.78 +0.35 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.61 +0.36 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.64 +0.52 51 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 14.46 +0.45 49 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 15.47 +0.55 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.39 +0.56 51 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 18.58 +0.38 44 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 20.94 +0.41 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.49 +0.53 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.90 +0.51 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.43 +0.55 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.88 +0.48 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.37 +0.49 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.86 +0.49 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.35 +0.48 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.85 +0.49 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.35 +0.49 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.85 +0.49 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.35 +0.49 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.87 +0.51 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.34 +0.49 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.84 +0.49 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.58 +0.02 49 0 299 0
30DEC26 23.00 P 0.00 0.00 0.00 0.74 +0.02 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 +0.03 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 +0.04 49 0 38 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 +0.06 49 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.77 +0.08 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.13 +0.10 49 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 2.52 +0.11 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.95 +0.13 50 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 3.42 +0.15 50 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.92 +0.17 50 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.45 +0.20 50 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.02 +0.25 51 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 5.63 +0.25 51 0 49 0
30DEC26 36.00 P 0.00 0.00 0.00 6.25 +0.26 51 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 6.90 +0.28 51 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 7.60 +0.32 51 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 8.26 +0.27 51 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 9.03 +0.35 52 0 77 0
30DEC26 41.00 P 0.00 0.00 0.00 9.77 +0.36 52 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 10.55 +0.38 52 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 11.26 +0.32 52 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 12.06 +0.30 52 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 12.88 +0.31 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.72 +0.36 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.54 +0.32 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.40 +0.34 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.28 +0.36 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.12 +0.33 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.33 +0.37 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 21.74 +0.49 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.95 +0.40 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.28 +0.41 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.64 +0.41 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.00 +0.40 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.46 +0.47 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.94 +0.50 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.39 +0.48 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.90 +0.51 0 0 0 0
30MAR27 25.00 P 1.58 1.58 1.55 1.67 +0.03 48 8 105 +8
30MAR27 26.00 P 0.00 0.00 0.00 1.96 +0.03 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.34 +0.08 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.74 +0.11 48 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 3.17 +0.12 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.63 +0.14 49 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 4.12 +0.15 49 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.64 +0.17 49 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 5.19 +0.23 49 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.77 +0.22 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.37 +0.24 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.01 +0.25 50 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 7.66 +0.26 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 8.34 +0.28 50 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 9.04 +0.31 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.66 +0.19 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.42 +0.23 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.18 +0.24 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.95 +0.25 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.74 +0.25 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.54 +0.26 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.35 +0.30 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.17 +0.29 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.94 +0.23 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.86 +0.31 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.72 +0.33 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.90 +0.35 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.07 +0.31 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.31 +0.31 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.63 +0.35 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.92 +0.34 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.64 +0.08 49 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 3.08 +0.10 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.49 +0.11 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.94 +0.12 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.43 +0.14 50 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.94 +0.13 50 0 0 0
29JUN27 32.00 P 5.15 5.15 5.15 5.49 +0.17 50 15 15 +15
29JUN27 33.00 P 5.70 5.70 5.70 6.06 +0.18 50 15 15 +15
29JUN27 34.00 P 0.00 0.00 0.00 6.63 +0.18 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.25 +0.21 50 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.88 +0.22 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.52 +0.23 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.20 +0.25 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.89 +0.31 51 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.53 +0.25 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.32 +0.29 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.99 +0.23 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.75 +0.29 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.52 +0.30 51 0 0 0
TOTAL PUT 497 14,146 +135
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$ 8.68
29JUN26 5.00 C 0.00 0.00 0.00 3.69 +1.41 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.45 +1.41 85 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.19 +1.42 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.96 +1.43 79 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.72 +1.42 78 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 2.48 +1.37 75 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.24 +1.32 71 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.01 +1.27 70 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.86 +1.29 83 0 4 0
29JUN26 7.25 C 1.49 1.62 1.49 1.60 +1.15 72 20 6 -14
29JUN26 7.50 C 0.92 0.92 0.92 1.42 +1.08 73 1 68 +1
29JUN26 7.75 C 0.00 0.00 0.00 1.21 +0.96 69 0 24 0
29JUN26 8.00 C 0.45 1.10 0.45 1.06 +0.88 71 26 274 +15
29JUN26 8.25 C 0.48 0.56 0.48 0.90 +0.76 69 624 234 +186
29JUN26 8.50 C 0.33 0.80 0.33 0.80 +0.70 73 132 219 +109
29JUN26 8.75 C 0.44 0.63 0.40 0.69 +0.62 74 149 215 +148
29JUN26 9.00 C 0.18 0.56 0.18 0.56 +0.51 71 222 390 +173
29JUN26 9.25 C 0.30 0.51 0.30 0.49 +0.46 74 104 386 +95
29JUN26 9.50 C 0.14 0.41 0.14 0.41 +0.39 74 74 782 +63
29JUN26 9.75 C 0.14 0.34 0.14 0.34 +0.33 74 78 274 +1
29JUN26 10.00 C 0.08 0.32 0.08 0.28 +0.27 73 412 888 +87
29JUN26 10.50 C 0.12 0.23 0.12 0.19 +0.18 74 242 758 +151
29JUN26 11.00 C 0.10 0.16 0.10 0.12 +0.11 73 56 1,873 +50
29JUN26 11.50 C 0.00 0.00 0.00 0.08 +0.07 73 0 727 0
29JUN26 12.00 C 0.01 0.09 0.01 0.05 +0.04 73 5 71 +3
29JUN26 12.50 C 0.04 0.07 0.04 0.03 +0.02 72 93 169 +74
29JUN26 13.00 C 0.05 0.05 0.05 0.02 +0.01 73 16 57 +8
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 16.00 C 0.01 0.01 0.01 0.01 0.00 94 244 262 +244
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 98 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 112 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 122 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 158 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 3.71 +1.42 63 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 3.47 +1.40 65 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 3.22 +1.38 59 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.99 +1.37 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.76 +1.35 62 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.55 +1.31 65 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.33 +1.26 64 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.14 +1.23 66 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.95 +1.20 66 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.74 +1.09 63 0 24 0
30JUL26 7.50 C 0.00 0.00 0.00 1.59 +1.04 65 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 1.41 +0.97 64 0 116 0
30JUL26 8.00 C 0.00 0.00 0.00 1.28 +0.92 65 0 170 0
30JUL26 8.25 C 0.00 0.00 0.00 1.13 +0.83 65 0 117 0
30JUL26 8.50 C 0.00 0.00 0.00 1.04 +0.80 67 0 45 0
30JUL26 8.75 C 0.86 0.88 0.81 0.92 +0.72 67 50 152 +2
30JUL26 9.00 C 0.56 0.73 0.56 0.81 +0.65 66 75 46 -30
30JUL26 9.25 C 0.42 0.62 0.42 0.71 +0.59 66 60 79 +45
30JUL26 9.50 C 0.36 0.36 0.36 0.62 +0.52 66 15 95 0
30JUL26 9.75 C 0.22 0.55 0.22 0.55 +0.47 66 131 133 +71
30JUL26 10.00 C 0.40 0.45 0.40 0.48 +0.42 66 8 163 +5
30JUL26 10.50 C 0.23 0.39 0.23 0.36 +0.32 66 5 258 +4
30JUL26 11.00 C 0.00 0.00 0.00 0.27 +0.25 66 0 215 0
30JUL26 11.50 C 0.00 0.00 0.00 0.20 +0.19 65 0 14 0
30JUL26 12.00 C 0.19 0.19 0.19 0.15 +0.14 66 5 102 0
30JUL26 12.50 C 0.10 0.11 0.10 0.11 +0.10 65 7 39 +1
30JUL26 13.00 C 0.14 0.14 0.14 0.08 +0.07 65 15 75 0
28AUG26 5.00 C 0.00 0.00 0.00 3.75 +1.40 66 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.50 +1.37 61 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.28 +1.36 63 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.07 +1.35 65 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.85 +1.29 64 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.64 +1.26 64 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.44 +1.24 64 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.24 +1.18 63 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.06 +1.15 63 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.89 +1.09 63 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.73 +1.03 63 0 75 0
28AUG26 7.75 C 0.99 0.99 0.99 1.58 +0.97 63 1 46 0
28AUG26 8.00 C 0.00 0.00 0.00 1.44 +0.92 63 0 0 0
28AUG26 8.25 C 1.17 1.19 1.17 1.33 +0.88 65 47 47 +47
28AUG26 8.50 C 1.06 1.07 1.06 1.22 +0.83 65 80 72 +55
28AUG26 8.75 C 0.85 1.11 0.85 1.11 +0.78 65 156 156 +141
28AUG26 9.00 C 0.73 1.00 0.72 1.01 +0.73 66 133 117 +57
28AUG26 9.25 C 0.77 0.91 0.77 0.91 +0.68 65 141 141 +139
28AUG26 9.50 C 0.00 0.00 0.00 0.82 +0.62 65 0 1 0
28AUG26 9.75 C 0.00 0.00 0.00 0.74 +0.57 65 0 0 0
28AUG26 10.00 C 0.46 0.68 0.46 0.66 +0.52 65 28 32 +15
28AUG26 10.50 C 0.48 0.48 0.48 0.53 +0.43 65 2 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.43 +0.36 65 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.34 +0.29 65 0 31 0
28AUG26 12.00 C 0.23 0.23 0.23 0.27 +0.23 64 100 100 +100
28AUG26 12.50 C 0.00 0.00 0.00 0.22 +0.20 65 0 0 0
28AUG26 13.00 C 0.23 0.23 0.21 0.17 +0.16 64 6 6 +6
29SEP26 5.00 C 0.00 0.00 0.00 3.79 +1.36 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.56 +1.35 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.34 +1.32 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.12 +1.28 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.91 +1.27 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.72 +1.26 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.51 +1.18 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.35 +1.17 61 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.19 +1.14 62 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.04 +1.10 63 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 1.88 +1.05 63 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.72 +0.99 62 0 15 0
29SEP26 8.00 C 0.85 1.46 0.84 1.59 +0.94 62 25 25 -15
29SEP26 8.25 C 0.97 1.40 0.97 1.48 +0.91 63 5 555 +5
29SEP26 8.50 C 0.00 0.00 0.00 1.36 +0.86 63 0 1,043 0
29SEP26 8.75 C 0.00 0.00 0.00 1.25 +0.81 63 0 300 0
29SEP26 9.00 C 0.98 0.98 0.98 1.15 +0.76 63 5 2,270 +5
29SEP26 9.25 C 0.00 0.00 0.00 1.05 +0.71 63 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.96 +0.67 62 0 28 0
29SEP26 9.75 C 0.64 0.64 0.64 0.88 +0.62 63 9 24 +9
29SEP26 10.00 C 0.58 0.58 0.58 0.80 +0.58 62 15 45 +7
29SEP26 10.50 C 0.00 0.00 0.00 0.67 +0.50 62 0 46 0
29SEP26 11.00 C 0.43 0.43 0.43 0.55 +0.42 62 1 190 +1
29SEP26 11.50 C 0.00 0.00 0.00 0.46 +0.36 62 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.38 +0.31 62 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 +0.26 62 0 152 0
29SEP26 13.00 C 0.18 0.30 0.18 0.25 +0.21 62 2 52 +2
29SEP26 13.50 C 0.19 0.25 0.19 0.21 +0.18 62 13 28 -3
29SEP26 14.00 C 0.00 0.00 0.00 0.17 +0.15 62 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 +0.13 62 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 +0.11 62 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.09 62 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 +0.07 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.06 63 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.05 63 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.04 63 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.03 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 24.00 C 0.04 0.04 0.04 0.01 0.00 69 20 20 +20
30DEC26 5.00 C 0.00 0.00 0.00 3.92 +1.31 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.74 +1.32 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.51 +1.28 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.31 +1.25 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.12 +1.22 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.95 +1.21 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.78 +1.17 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.65 +1.18 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.49 +1.15 60 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.32 +1.11 59 0 9 0
30DEC26 7.50 C 0.00 0.00 0.00 2.19 +1.06 60 0 54 0
30DEC26 7.75 C 0.00 0.00 0.00 2.05 +1.04 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.91 +0.97 59 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.79 +0.95 59 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.68 +0.89 59 0 0 0
30DEC26 8.75 C 1.43 1.51 1.43 1.56 +0.85 58 2 15 0
30DEC26 9.00 C 0.00 0.00 0.00 1.50 +0.84 60 0 15 0
30DEC26 9.25 C 1.36 1.36 1.36 1.40 +0.81 59 11 11 +11
30DEC26 9.50 C 0.00 0.00 0.00 1.31 +0.76 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.22 +0.72 59 0 0 0
30DEC26 10.00 C 1.00 1.00 1.00 1.14 +0.68 59 32 32 +32
30DEC26 10.50 C 0.00 0.00 0.00 1.00 +0.62 59 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.87 +0.56 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.76 +0.50 59 0 0 0
30DEC26 12.00 C 0.60 0.60 0.60 0.66 +0.45 59 1 9 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.57 +0.39 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 +0.35 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 +0.32 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 +0.28 58 0 45 0
30DEC26 14.50 C 0.31 0.31 0.31 0.33 +0.24 58 1 6 -1
30DEC26 15.00 C 0.33 0.33 0.33 0.29 +0.22 58 1 1 +1
30DEC26 15.50 C 0.30 0.30 0.30 0.25 +0.19 58 3 3 +3
30DEC26 16.00 C 0.00 0.00 0.00 0.22 +0.17 58 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.15 58 0 30 0
30DEC26 17.00 C 0.18 0.20 0.18 0.17 +0.14 58 18 19 +18
30DEC26 17.50 C 0.17 0.18 0.17 0.15 +0.13 59 63 147 +63
30DEC26 18.00 C 0.00 0.00 0.00 0.13 +0.12 58 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 +0.10 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.09 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.08 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.07 59 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.05 58 0 0 0
30DEC26 22.00 C 0.11 0.11 0.11 0.05 +0.04 59 10 10 +10
30MAR27 5.00 C 0.00 0.00 0.00 4.07 +1.31 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.87 +1.28 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.68 +1.26 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.53 +1.28 61 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.33 +1.22 59 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.17 +1.20 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.02 +1.19 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.88 +1.17 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.73 +1.14 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.58 +1.10 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.45 +1.06 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.31 +1.02 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.19 +1.01 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.08 +0.96 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.96 +0.94 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.87 +0.92 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.75 +0.85 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.69 +0.87 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.60 +0.80 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.52 +0.78 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.44 +0.75 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.30 +0.70 58 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.17 +0.65 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.05 +0.60 58 0 0 0
30MAR27 12.00 C 0.83 0.83 0.83 0.94 +0.55 58 12 16 -7
30MAR27 12.50 C 0.00 0.00 0.00 0.85 +0.51 58 0 0 0
30MAR27 13.00 C 0.63 0.63 0.63 0.76 +0.47 58 1 1 +1
30MAR27 13.50 C 0.60 0.60 0.60 0.68 +0.42 58 2 2 +2
30MAR27 14.00 C 0.00 0.00 0.00 0.62 +0.40 58 0 0 0
30MAR27 14.50 C 0.50 0.60 0.50 0.55 +0.36 58 3 19 +3
29JUN27 5.00 C 0.00 0.00 0.00 4.20 +1.29 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.01 +1.27 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.84 +1.25 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.67 +1.25 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.50 +1.22 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.35 +1.20 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.19 +1.16 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.08 +1.17 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.94 +1.15 59 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.80 +1.12 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.67 +1.10 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.56 +1.06 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.43 +1.04 58 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.32 +0.99 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.20 +0.97 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.10 +0.92 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.00 +0.88 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.90 +0.85 56 0 0 0
29JUN27 9.50 C 1.84 1.89 1.84 1.85 +0.86 57 4 4 +4
TOTAL CALL 3,822 16,874 +2,224
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.02 72 0 66 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.03 74 0 29 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.05 76 0 63 0
29JUN26 6.50 P 0.05 0.06 0.05 0.05 -0.09 72 26 128 +4
29JUN26 6.75 P 0.08 0.08 0.08 0.07 -0.14 70 1 170 0
29JUN26 7.00 P 0.10 0.10 0.09 0.11 -0.19 72 90 265 +90
29JUN26 7.25 P 0.15 0.16 0.13 0.15 -0.27 71 131 493 +5
29JUN26 7.50 P 0.22 0.22 0.18 0.21 -0.34 71 111 276 +107
29JUN26 7.75 P 0.33 0.33 0.25 0.28 -0.44 71 239 213 -25
29JUN26 8.00 P 0.58 0.58 0.32 0.37 -0.53 71 151 141 +21
29JUN26 8.25 P 0.47 0.53 0.46 0.47 -0.63 71 54 81 0
29JUN26 8.50 P 0.66 0.70 0.57 0.58 -0.77 70 80 243 +66
29JUN26 8.75 P 0.71 0.81 0.68 0.71 -0.87 70 70 408 +70
29JUN26 9.00 P 0.87 0.94 0.85 0.88 -0.93 73 106 454 +106
29JUN26 9.25 P 1.01 1.01 1.01 1.03 -1.01 72 30 47 +30
29JUN26 9.50 P 0.00 0.00 0.00 1.20 -1.08 72 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 1.39 -1.14 73 0 135 0
29JUN26 10.00 P 0.00 0.00 0.00 1.59 -1.18 74 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.01 -1.27 76 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.45 -1.33 77 0 0 0
29JUN26 11.50 P 2.95 2.95 2.95 2.90 -1.38 77 2 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.38 -1.40 80 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.86 -1.42 82 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 4.35 -1.43 84 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 4.82 -1.46 0 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.32 -1.46 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.83 -1.45 91 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.35 -1.43 108 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.85 -1.43 113 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.35 -1.43 118 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.85 -1.43 122 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.35 -1.43 127 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.85 -1.43 131 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.35 -1.43 136 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.85 -1.43 140 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.35 -1.43 144 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.85 -1.43 148 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.35 -1.43 152 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.35 -1.43 159 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.35 -1.43 166 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.35 -1.43 172 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.35 -1.43 178 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.35 -1.43 184 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.35 -1.42 190 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.35 -1.42 195 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 -0.02 66 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 -0.03 65 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 -0.05 66 0 24 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 -0.07 66 0 169 0
30JUL26 6.25 P 0.00 0.00 0.00 0.10 -0.10 66 0 49 0
30JUL26 6.50 P 0.13 0.13 0.13 0.14 -0.14 66 1 286 +1
30JUL26 6.75 P 0.18 0.18 0.18 0.17 -0.20 64 1 62 -1
30JUL26 7.00 P 0.25 0.25 0.21 0.22 -0.26 64 32 94 +32
30JUL26 7.25 P 0.30 0.30 0.28 0.29 -0.30 64 26 109 +19
30JUL26 7.50 P 0.37 0.38 0.37 0.36 -0.38 64 22 97 0
30JUL26 7.75 P 0.46 0.47 0.46 0.45 -0.45 64 25 189 +10
30JUL26 8.00 P 0.60 0.60 0.55 0.54 -0.54 63 133 228 +2
30JUL26 8.25 P 0.60 0.65 0.60 0.65 -0.62 63 3 140 +3
30JUL26 8.50 P 0.82 0.82 0.76 0.78 -0.67 64 18 158 +5
30JUL26 8.75 P 0.90 0.91 0.88 0.91 -0.74 64 34 17 -13
30JUL26 9.00 P 0.00 0.00 0.00 1.06 -0.82 64 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.22 -0.90 64 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 1.39 -0.95 65 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 1.61 -0.96 68 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.80 -1.00 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.20 -1.08 70 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.61 -1.17 71 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.04 -1.24 71 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.49 -1.29 72 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.96 -1.32 75 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.40 -1.38 71 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 -0.03 63 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.05 -0.04 65 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.07 -0.06 64 0 15 0
28AUG26 5.75 P 0.05 0.05 0.05 0.10 -0.08 64 2 17 +2
28AUG26 6.00 P 0.00 0.00 0.00 0.13 -0.11 64 0 15 0
28AUG26 6.25 P 0.00 0.00 0.00 0.18 -0.14 65 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.23 -0.18 65 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.29 -0.22 65 0 15 0
28AUG26 7.00 P 0.33 0.36 0.33 0.34 -0.28 63 40 31 +30
28AUG26 7.25 P 0.00 0.00 0.00 0.41 -0.33 63 0 5 0
28AUG26 7.50 P 0.52 0.52 0.52 0.50 -0.38 63 15 35 +3
28AUG26 7.75 P 0.62 0.62 0.62 0.60 -0.44 63 15 46 +15
28AUG26 8.00 P 0.73 0.73 0.73 0.70 -0.51 62 15 60 +15
28AUG26 8.25 P 0.85 0.86 0.85 0.82 -0.59 63 57 65 +50
28AUG26 8.50 P 1.03 1.03 1.03 0.95 -0.65 63 15 30 +15
28AUG26 8.75 P 0.00 0.00 0.00 1.08 -0.71 63 0 36 0
28AUG26 9.00 P 0.00 0.00 0.00 1.23 -0.75 63 0 2 0
28AUG26 9.25 P 0.00 0.00 0.00 1.38 -0.81 63 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.55 -0.85 63 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.72 -0.88 63 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.93 -0.92 65 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.33 -0.99 67 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 2.74 -1.04 68 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.15 -1.13 68 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.59 -1.19 69 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.04 -1.24 70 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 4.48 -1.30 69 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.04 62 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.06 62 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 -0.08 62 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 -0.10 62 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.13 62 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 -0.17 62 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 -0.21 62 0 60 0
29SEP26 6.75 P 0.34 0.34 0.34 0.37 -0.25 62 1 61 +1
29SEP26 7.00 P 0.00 0.00 0.00 0.43 -0.30 61 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.33 60 0 150 0
29SEP26 7.50 P 0.72 0.72 0.72 0.60 -0.41 60 4 224 +4
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.44 60 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.81 -0.52 60 0 132 0
29SEP26 8.25 P 1.03 1.03 1.03 0.93 -0.56 60 9 2,647 +9
29SEP26 8.50 P 1.17 1.17 1.17 1.06 -0.61 60 10 1,009 +9
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.65 60 0 410 0
29SEP26 9.00 P 1.38 1.38 1.38 1.34 -0.71 60 15 206 0
29SEP26 9.25 P 0.00 0.00 0.00 1.50 -0.76 60 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.66 -0.81 60 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.83 -0.85 60 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.03 -0.87 62 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.42 -0.92 63 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.81 -0.99 63 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.22 -1.06 63 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.64 -1.14 63 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 4.10 -1.18 65 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.55 -1.23 66 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 4.99 -1.29 65 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.46 -1.32 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.91 -1.37 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.39 -1.39 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.87 -1.41 65 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.36 -1.42 66 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.86 -1.42 68 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.35 -1.43 69 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.85 -1.43 71 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.35 -1.43 74 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.87 -1.41 80 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.35 -1.43 78 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.85 -1.43 80 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.35 -1.43 82 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.35 -1.43 86 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.35 -1.43 90 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.35 -1.43 94 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.35 -1.43 97 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.08 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.10 58 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 -0.13 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 -0.15 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 -0.18 59 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 -0.21 59 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 -0.23 59 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 -0.27 58 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 -0.32 58 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 -0.36 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.88 -0.36 58 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 -0.43 57 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 1.10 -0.46 58 0 206 0
30DEC26 8.25 P 1.25 1.25 1.25 1.20 -0.53 57 15 22 +14
30DEC26 8.50 P 1.38 1.38 1.38 1.35 -0.55 57 15 366 +15
30DEC26 8.75 P 1.56 1.56 1.56 1.47 -0.61 57 15 15 +15
30DEC26 9.00 P 1.63 1.63 1.63 1.63 -0.63 57 11 11 +10
30DEC26 9.25 P 0.00 0.00 0.00 1.77 -0.69 56 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.93 -0.73 57 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 -0.76 57 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.30 -0.76 58 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.66 -0.82 58 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.03 -0.89 58 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.43 -0.94 58 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 3.84 -0.97 58 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.26 -1.05 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.68 -1.10 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.11 -1.17 58 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.56 -1.22 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.99 -1.29 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.46 -1.32 57 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.95 -1.33 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.38 -1.40 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.87 -1.41 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.39 -1.39 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.88 -1.40 61 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.36 -1.42 61 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.87 -1.41 64 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.35 -1.43 63 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.85 -1.43 65 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.35 -1.43 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.35 -1.43 70 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.36 -1.42 74 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 -0.11 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 -0.13 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 -0.15 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.43 -0.18 58 0 14 0
30MAR27 6.00 P 0.49 0.49 0.49 0.51 -0.19 58 15 15 +15
30MAR27 6.25 P 0.00 0.00 0.00 0.59 -0.21 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.67 -0.25 58 0 15 0
30MAR27 6.75 P 0.71 0.71 0.71 0.74 -0.30 56 15 15 +15
30MAR27 7.00 P 0.00 0.00 0.00 0.85 -0.33 57 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 -0.36 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.06 -0.38 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.17 -0.43 56 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 -0.47 56 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 -0.49 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.56 -0.52 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 -0.58 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 -0.60 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.00 -0.64 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.15 -0.68 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.32 -0.71 55 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.51 -0.72 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.86 -0.77 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.24 -0.81 56 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.62 -0.87 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.01 -0.91 56 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.41 -0.96 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.83 -1.00 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.25 -1.04 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.68 -1.10 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.12 -1.16 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 -0.12 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.39 -0.14 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.46 -0.17 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.55 -0.16 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.63 -0.17 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.72 -0.23 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.81 -0.25 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.91 -0.27 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.01 -0.30 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.12 -0.33 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.22 -0.37 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.34 -0.40 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.46 -0.45 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.59 -0.46 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.73 -0.52 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.87 -0.55 54 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.02 -0.58 54 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.17 -0.61 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.33 -0.65 54 0 0 0
TOTAL PUT 1,670 13,597 +769
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$ 7.15
29JUN26 4.80 C 0.00 0.00 0.00 2.36 -0.02 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 0.00 0 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.44 +0.02 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.25 +0.07 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 +0.04 18 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 140 0
29JUN26 7.75 C 0.01 0.01 0.01 0.02 +0.01 21 36 436 +20
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 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 72 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.68 0.00 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.43 0.00 27 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.18 -0.02 22 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.93 +0.02 17 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.70 +0.04 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.49 +0.07 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.33 +0.10 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.19 +0.06 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 +0.04 19 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 +0.02 19 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.20 0.00 21 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.96 +0.05 19 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.77 +0.11 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.56 +0.12 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.38 +0.08 19 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.26 +0.07 20 0 1 0
28AUG26 7.50 C 0.18 0.18 0.18 0.16 +0.04 20 52 52 +52
28AUG26 7.75 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
28AUG26 8.00 C 0.05 0.05 0.05 0.06 +0.02 20 5 5 +5
28AUG26 8.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 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
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.41 +0.01 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.32 +0.02 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.22 +0.02 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.94 -0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 +0.03 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 0.00 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 +0.03 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 +0.08 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 +0.08 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 +0.07 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 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 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.22 +0.02 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.98 +0.03 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 +0.03 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 +0.03 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 +0.04 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 +0.06 21 0 0 0
30DEC26 6.50 C 0.75 0.75 0.75 0.77 +0.01 18 3 3 +3
30DEC26 6.75 C 0.00 0.00 0.00 0.60 +0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 0.00 19 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 -0.02 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.02 18 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.02 18 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 18 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 22 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 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.22 +0.02 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.98 +0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.74 +0.03 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.48 +0.03 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.25 +0.05 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 +0.02 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.84 0.00 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.67 -0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 -0.01 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.01 18 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.22 +0.02 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.98 +0.03 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.75 +0.04 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.52 +0.07 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.27 +0.02 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.11 +0.01 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.78 +0.02 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.65 +0.02 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.41 -0.01 19 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
TOTAL CALL 96 1,925 +80
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.03 20 0 109 0
29JUN26 7.00 P 0.08 0.08 0.08 0.09 -0.06 20 1 181 +1
29JUN26 7.25 P 0.00 0.00 0.00 0.21 -0.09 20 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 -0.12 20 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.60 -0.16 0 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 -0.16 0 0 400 -5
29JUN26 8.25 P 0.00 0.00 0.00 1.10 -0.15 0 0 3 -30
29JUN26 8.50 P 0.00 0.00 0.00 1.37 -0.13 42 0 0 -5
29JUN26 8.75 P 0.00 0.00 0.00 1.62 -0.13 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.87 -0.13 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 -0.13 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 -0.13 62 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 -0.13 66 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.87 -0.13 71 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.37 -0.13 79 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.87 -0.13 87 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.37 -0.13 94 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.87 -0.13 100 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 -0.05 18 0 69 0
30JUL26 7.00 P 0.00 0.00 0.00 0.14 -0.06 19 0 308 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 -0.08 19 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.43 -0.11 19 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.63 -0.14 19 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.85 -0.16 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.10 -0.15 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.37 -0.13 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.62 -0.13 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.88 -0.12 41 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.13 -0.13 44 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.37 -0.13 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.62 -0.13 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.87 -0.13 52 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.11 -0.04 20 0 25 0
28AUG26 7.00 P 0.18 0.18 0.18 0.19 -0.06 19 1 368 -1
28AUG26 7.25 P 0.00 0.00 0.00 0.31 -0.08 19 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.47 -0.11 19 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.66 -0.13 20 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.86 -0.16 17 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.10 -0.15 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.38 -0.12 28 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.63 -0.12 31 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.88 -0.12 35 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.13 -0.13 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.38 -0.12 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.63 -0.12 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.88 -0.12 46 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 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.02 19 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.03 19 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.04 18 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.03 19 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.04 18 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 0.00 19 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 -0.02 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 +0.01 19 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 -0.08 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 -0.09 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 -0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 -0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.72 -0.11 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 -0.13 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.44 -0.13 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.96 -0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 -0.14 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.95 -0.09 0 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 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 18 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.02 17 0 5 0
30DEC26 6.75 P 0.23 0.23 0.23 0.26 -0.01 18 2 32 +2
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.03 17 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.03 17 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.01 18 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.02 16 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 +0.02 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 -0.05 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.23 -0.10 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 -0.13 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.72 -0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 -0.13 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.44 -0.13 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.42 -0.14 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.95 -0.09 0 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 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 18 0 4 0
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 18 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 -0.01 18 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 -0.01 18 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 -0.02 17 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.56 -0.02 17 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.72 -0.02 17 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 +0.02 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 -0.01 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.29 -0.05 15 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.51 -0.06 13 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 -0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.23 -0.10 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 -0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.72 -0.11 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 -0.14 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.44 -0.13 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.42 -0.14 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.95 -0.09 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.39 +0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.80 +0.01 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.95 +0.01 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.14 -0.02 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.34 -0.03 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.58 -0.01 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.77 -0.06 16 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.23 -0.10 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.46 -0.12 0 0 0 0
TOTAL PUT 4 3,111 -38
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$ 23.30
29JUN26 16.00 C 0.00 0.00 0.00 7.34 +2.16 56 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.86 +2.18 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.34 +2.16 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.87 +2.19 55 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.39 +2.20 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.88 +2.16 47 0 0 0
29JUN26 19.00 C 3.17 3.17 3.17 4.45 +2.17 53 10 20 0
29JUN26 19.50 C 3.86 4.08 3.84 3.82 +1.93 0 4 1 -3
29JUN26 20.00 C 0.00 0.00 0.00 3.47 +1.94 44 0 6 0
29JUN26 21.00 C 2.20 2.79 2.20 2.67 +1.71 46 54 154 0
29JUN26 22.00 C 1.11 2.15 1.11 1.91 +1.38 44 255 304 -109
29JUN26 23.00 C 0.54 1.58 0.54 1.33 +1.04 44 393 506 -122
29JUN26 24.00 C 0.41 1.12 0.41 0.95 +0.81 47 798 400 -393
29JUN26 25.00 C 0.32 0.81 0.29 0.61 +0.55 47 1,163 944 +449
29JUN26 26.00 C 0.17 0.59 0.17 0.37 +0.34 47 908 385 -25
29JUN26 27.00 C 0.22 0.40 0.17 0.22 +0.21 47 227 501 +38
29JUN26 28.00 C 0.15 0.29 0.12 0.13 +0.12 47 233 653 +126
29JUN26 29.00 C 0.12 0.21 0.11 0.07 +0.06 47 127 427 +50
29JUN26 30.00 C 0.08 0.16 0.07 0.04 +0.03 47 107 444 -16
29JUN26 31.00 C 0.05 0.09 0.05 0.02 +0.01 47 74 1,677 +30
29JUN26 32.00 C 0.04 0.04 0.04 0.01 0.00 47 95 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29JUN26 34.00 C 0.05 0.05 0.04 0.01 0.00 55 8 54 -6
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 101 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 7.40 +2.21 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.96 +2.25 53 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.44 +2.21 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.00 +2.19 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.60 +2.21 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.08 +2.00 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.71 +2.09 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.21 +1.94 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.87 +1.91 47 0 0 0
30JUL26 21.00 C 2.50 3.00 2.50 3.21 +1.80 49 4 8 +4
30JUL26 22.00 C 1.90 1.98 1.90 2.55 +1.57 48 60 139 -5
30JUL26 23.00 C 1.40 2.05 1.40 1.90 +1.22 45 96 60 -25
30JUL26 24.00 C 1.04 1.59 1.04 1.46 +1.01 46 127 175 +13
30JUL26 25.00 C 1.08 1.18 1.08 1.13 +0.84 47 17 300 +2
30JUL26 26.00 C 0.60 0.96 0.59 0.85 +0.67 47 80 184 -23
30JUL26 27.00 C 0.46 0.65 0.45 0.62 +0.51 47 51 274 +27
30JUL26 28.00 C 0.34 0.60 0.34 0.45 +0.38 47 75 260 +33
30JUL26 29.00 C 0.28 0.47 0.28 0.32 +0.28 47 120 152 +46
30JUL26 30.00 C 0.20 0.20 0.20 0.22 +0.20 47 16 187 0
30JUL26 31.00 C 0.20 0.20 0.20 0.15 +0.14 46 3 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.11 +0.10 47 0 0 0
30JUL26 33.00 C 0.20 0.20 0.20 0.07 +0.06 46 2 33 0
30JUL26 34.00 C 0.08 0.16 0.08 0.05 +0.04 47 40 47 +30
28AUG26 16.00 C 0.00 0.00 0.00 7.50 +2.13 48 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.08 +2.09 50 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.62 +2.18 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.08 +1.93 43 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.75 +1.99 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.35 +2.04 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.96 +1.93 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.43 +1.81 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.15 +1.84 47 0 15 0
28AUG26 21.00 C 2.00 2.69 2.00 3.34 +1.52 43 3 197 -3
28AUG26 22.00 C 2.32 2.32 2.32 2.74 +1.35 43 15 366 +15
28AUG26 23.00 C 2.09 2.48 2.01 2.28 +1.22 45 100 421 +10
28AUG26 24.00 C 1.50 1.80 1.50 1.84 +1.06 45 11 296 -9
28AUG26 25.00 C 1.20 1.55 1.15 1.49 +0.92 46 24 131 -7
28AUG26 26.00 C 1.27 1.27 1.26 1.20 +0.79 46 60 88 0
28AUG26 27.00 C 0.00 0.00 0.00 0.94 +0.65 46 0 63 0
28AUG26 28.00 C 0.75 0.75 0.75 0.73 +0.53 46 2 138 +2
28AUG26 29.00 C 0.49 0.65 0.49 0.56 +0.42 46 2 155 +2
28AUG26 30.00 C 0.57 0.57 0.57 0.42 +0.32 46 3 125 0
28AUG26 31.00 C 0.29 0.30 0.29 0.32 +0.25 46 30 45 -15
28AUG26 32.00 C 0.00 0.00 0.00 0.24 +0.19 46 0 15 0
28AUG26 33.00 C 0.33 0.33 0.33 0.18 +0.15 46 15 26 +15
28AUG26 34.00 C 0.28 0.28 0.28 0.14 +0.12 46 5 5 +5
29SEP26 16.00 C 0.00 0.00 0.00 7.74 +2.16 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.27 +2.28 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.74 +1.98 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.31 +2.00 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.89 +2.01 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.42 +1.78 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.15 +1.86 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.84 +1.86 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.32 +1.62 43 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.82 +1.68 47 0 210 0
29SEP26 22.00 C 2.59 2.78 2.59 3.04 +1.33 43 3 180 -3
29SEP26 23.00 C 2.39 2.77 2.39 2.54 +1.18 43 93 177 +55
29SEP26 24.00 C 1.92 2.05 1.92 2.17 +1.12 44 46 693 +31
29SEP26 25.00 C 1.60 1.88 1.60 1.82 +0.99 45 106 407 +106
29SEP26 26.00 C 1.33 1.59 1.33 1.51 +0.87 45 81 460 0
29SEP26 27.00 C 0.94 1.32 0.94 1.23 +0.75 45 36 340 0
29SEP26 28.00 C 0.76 1.10 0.76 1.00 +0.64 45 42 266 +25
29SEP26 29.00 C 0.62 0.64 0.62 0.80 +0.52 45 45 149 +41
29SEP26 30.00 C 0.00 0.00 0.00 0.64 +0.43 45 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.51 +0.36 45 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.41 +0.30 45 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.32 +0.23 45 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.25 +0.19 45 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.20 +0.15 45 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 +0.12 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 +0.09 45 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 +0.08 45 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 +0.07 45 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29SEP26 46.00 C 0.11 0.11 0.11 0.01 0.00 44 10 20 +10
30DEC26 16.00 C 0.00 0.00 0.00 8.03 +2.13 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.52 +1.93 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.27 +2.15 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.92 +2.15 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.42 +1.83 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.19 +1.93 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.84 +1.88 47 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.39 +1.72 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.07 +1.68 45 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.53 +1.66 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.00 +1.56 45 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.50 +1.43 45 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 3.00 +1.25 44 0 16 0
30DEC26 25.00 C 2.50 2.50 2.50 2.61 +1.13 44 1 23 +1
30DEC26 26.00 C 0.00 0.00 0.00 2.31 +1.07 45 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.00 +0.97 45 0 141 0
30DEC26 28.00 C 0.00 0.00 0.00 1.73 +0.87 45 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.49 +0.78 44 0 58 0
30DEC26 30.00 C 1.16 1.38 1.16 1.28 +0.69 44 3 83 +2
30DEC26 31.00 C 1.09 1.09 1.09 1.10 +0.62 44 2 2 +1
30DEC26 32.00 C 0.00 0.00 0.00 0.95 +0.55 44 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 +0.48 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 +0.42 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 +0.37 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.51 +0.32 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.43 +0.28 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.37 +0.24 44 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 +0.21 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.27 +0.19 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 +0.16 44 0 3 0
30DEC26 42.00 C 0.39 0.39 0.39 0.19 +0.13 44 1 35 0
30MAR27 16.00 C 0.00 0.00 0.00 8.47 +2.06 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.13 +2.12 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.73 +2.08 47 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.38 +1.99 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.01 +1.99 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.59 +1.82 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.24 +1.75 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.03 +1.83 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.70 +1.75 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.15 +1.69 45 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 4.58 +1.55 44 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 4.10 +1.45 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.63 +1.31 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.25 +1.23 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.91 +1.15 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 2.61 +1.08 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.34 +1.02 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.08 +0.93 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.85 +0.88 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.64 +0.78 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.46 +0.71 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.29 +0.65 44 0 0 0
30MAR27 34.00 C 1.05 1.05 1.05 1.14 +0.58 44 20 20 +20
30MAR27 35.00 C 1.08 1.25 1.08 1.01 +0.53 44 2 8 0
29JUN27 16.00 C 0.00 0.00 0.00 8.79 +2.11 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.42 +2.07 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.07 +2.04 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.71 +1.98 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.38 +1.98 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.06 +1.95 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.74 +1.88 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.43 +1.84 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.15 +1.80 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.59 +1.71 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.10 +1.60 45 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 4.62 +1.49 44 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 4.16 +1.36 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.78 +1.28 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.44 +1.20 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.13 +1.14 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.83 +1.06 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.57 +1.00 44 0 0 0
29JUN27 30.00 C 2.43 2.48 2.43 2.32 +0.93 44 2 2 +2
TOTAL CALL 5,910 15,785 +427
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.04 49 0 94 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.08 47 0 126 0
29JUN26 19.00 P 0.10 0.10 0.08 0.07 -0.12 47 17 76 +3
29JUN26 19.50 P 0.14 0.15 0.11 0.11 -0.19 47 40 131 +11
29JUN26 20.00 P 0.16 0.21 0.15 0.16 -0.29 46 159 398 -26
29JUN26 21.00 P 0.37 0.38 0.33 0.33 -0.51 46 16 349 +5
29JUN26 22.00 P 0.74 0.83 0.59 0.64 -0.85 47 153 610 +12
29JUN26 23.00 P 1.38 1.38 1.00 1.07 -1.12 48 94 791 +29
29JUN26 24.00 P 1.67 1.67 1.67 1.63 -1.42 48 15 1,167 -15
29JUN26 25.00 P 0.00 0.00 0.00 2.18 -1.80 43 0 421 0
29JUN26 26.00 P 3.65 3.65 3.10 3.02 -2.02 46 6 107 -6
29JUN26 27.00 P 0.00 0.00 0.00 3.99 -2.04 54 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.92 -2.04 57 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.82 -2.21 57 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.80 -2.08 61 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 7.74 -2.28 58 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.74 -2.29 64 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.72 -2.31 64 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.80 -2.22 83 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.80 -2.16 88 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.80 -2.16 92 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.80 -2.16 97 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.72 -2.24 85 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.72 -2.24 89 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.71 -2.25 89 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.70 -2.26 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.71 -2.31 96 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.79 -2.09 120 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.70 -2.32 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.70 -2.32 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.73 -2.29 116 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.70 -2.26 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.83 -2.13 144 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.71 -2.31 117 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.71 -2.28 120 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 -0.03 47 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 -0.06 46 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.11 -0.08 47 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.15 -0.12 47 0 39 0
30JUL26 18.50 P 0.00 0.00 0.00 0.19 -0.17 46 0 49 0
30JUL26 19.00 P 0.31 0.31 0.24 0.26 -0.22 46 11 67 0
30JUL26 19.50 P 0.30 0.30 0.30 0.34 -0.29 46 3 32 -3
30JUL26 20.00 P 0.47 0.49 0.41 0.44 -0.36 46 65 103 -15
30JUL26 21.00 P 0.71 0.74 0.64 0.71 -0.58 46 52 191 +25
30JUL26 22.00 P 1.16 1.24 0.99 1.06 -0.76 45 82 236 +4
30JUL26 23.00 P 1.47 1.47 1.47 1.54 -0.99 46 1 337 -1
30JUL26 24.00 P 0.00 0.00 0.00 2.06 -1.25 45 0 238 0
30JUL26 25.00 P 0.00 0.00 0.00 2.78 -1.47 48 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 3.44 -1.60 46 0 13 0
30JUL26 27.00 P 0.00 0.00 0.00 4.24 -1.80 47 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 5.08 -1.92 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.89 -2.14 45 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.89 -2.14 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.86 -2.23 52 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.81 -2.22 53 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.75 -2.33 51 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.80 -2.22 60 0 0 0
28AUG26 16.00 P 0.11 0.11 0.11 0.09 -0.06 47 3 6 +3
28AUG26 16.50 P 0.13 0.14 0.13 0.12 -0.09 46 18 18 +18
28AUG26 17.00 P 0.00 0.00 0.00 0.16 -0.13 46 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 0.21 -0.17 46 0 30 0
28AUG26 18.00 P 0.00 0.00 0.00 0.28 -0.22 46 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.36 -0.27 46 0 62 0
28AUG26 19.00 P 0.00 0.00 0.00 0.46 -0.31 46 0 106 0
28AUG26 19.50 P 0.65 0.65 0.57 0.57 -0.37 46 20 218 +10
28AUG26 20.00 P 0.73 0.73 0.73 0.70 -0.44 46 15 196 +15
28AUG26 21.00 P 0.00 0.00 0.00 1.01 -0.60 46 0 30 0
28AUG26 22.00 P 1.61 1.61 1.33 1.40 -0.77 45 56 104 +36
28AUG26 23.00 P 0.00 0.00 0.00 1.88 -0.89 46 0 45 0
28AUG26 24.00 P 2.37 2.37 2.37 2.44 -1.11 46 8 1 -7
28AUG26 25.00 P 0.00 0.00 0.00 3.09 -1.21 46 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 3.84 -1.33 48 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.51 -1.55 46 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 5.41 -1.64 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.19 -1.84 48 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.06 -1.97 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.91 -2.18 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.81 -2.22 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.75 -2.33 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.86 -2.16 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 -0.11 45 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 -0.14 45 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 -0.19 45 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.34 -0.22 45 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 -0.28 45 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 -0.31 45 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.64 -0.36 45 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.78 -0.41 45 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.92 -0.48 45 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.25 -0.62 45 0 238 0
29SEP26 22.00 P 0.00 0.00 0.00 1.67 -0.77 45 0 275 0
29SEP26 23.00 P 0.00 0.00 0.00 2.14 -0.96 44 0 60 0
29SEP26 24.00 P 0.00 0.00 0.00 2.70 -1.06 45 0 130 0
29SEP26 25.00 P 3.44 3.44 3.44 3.34 -1.18 45 1 131 -1
29SEP26 26.00 P 0.00 0.00 0.00 4.06 -1.28 46 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.77 -1.45 46 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 5.65 -1.49 48 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 6.34 -1.80 46 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.20 -1.89 46 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.06 -2.03 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.95 -2.08 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.92 -2.16 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.86 -2.16 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.80 -2.22 47 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.80 -2.16 50 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.80 -2.25 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.72 -2.24 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.72 -2.24 50 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.71 -2.34 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.70 -2.33 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.71 -2.32 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.79 -2.26 65 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.70 -2.32 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.70 -2.35 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.73 -2.29 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.41 -0.17 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.49 -0.22 44 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.60 -0.25 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 -0.28 44 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.83 -0.32 44 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.96 -0.36 44 0 0 0
30DEC26 19.00 P 1.16 1.16 1.10 1.11 -0.37 44 3 27 +1
30DEC26 19.50 P 0.00 0.00 0.00 1.27 -0.45 44 0 24 0
30DEC26 20.00 P 1.45 1.45 1.45 1.44 -0.51 44 10 153 +10
30DEC26 21.00 P 0.00 0.00 0.00 1.83 -0.61 44 0 62 0
30DEC26 22.00 P 0.00 0.00 0.00 2.27 -0.74 43 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 2.77 -0.87 43 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 3.33 -1.00 43 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 3.95 -1.18 44 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.64 -1.27 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.34 -1.39 44 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.07 -1.51 44 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.80 -1.65 44 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.68 -1.61 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.52 -1.61 45 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.36 -1.81 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.23 -1.85 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.00 -2.02 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.87 -2.15 41 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.85 -2.22 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.83 -2.23 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.72 -2.35 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.76 -2.24 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.73 -2.32 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.71 -2.32 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.71 -2.32 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.66 -0.21 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.77 -0.25 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.89 -0.28 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.04 -0.30 44 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.17 -0.34 44 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.32 -0.38 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.48 -0.42 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.66 -0.47 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.84 -0.51 43 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 2.25 -0.60 43 0 0 0
30MAR27 22.00 P 2.86 2.86 2.86 2.72 -0.70 43 4 11 -1
30MAR27 23.00 P 3.26 3.26 3.26 3.23 -0.82 43 4 6 -4
30MAR27 24.00 P 3.81 3.81 3.81 3.81 -0.91 43 6 13 0
30MAR27 25.00 P 0.00 0.00 0.00 4.39 -1.16 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.05 -1.18 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.75 -1.32 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.53 -1.32 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.25 -1.44 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.92 -1.61 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.81 -1.53 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.53 -1.70 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.42 -1.75 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.28 -1.78 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.22 -1.84 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.91 -0.23 44 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 1.05 -0.25 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.20 -0.28 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.34 -0.31 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.49 -0.35 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.65 -0.39 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.82 -0.43 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.01 -0.47 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.21 -0.51 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.65 -0.59 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.12 -0.69 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.64 -0.78 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.20 -0.90 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.80 -1.00 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.45 -1.08 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.14 -1.14 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.86 -1.22 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.54 -1.34 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.33 -1.39 43 0 0 0
TOTAL PUT 862 11,201 +103
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$ 46.54
05JUN26 36.00 C 0.00 0.00 0.00 10.55 +0.70 0 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 9.55 +0.73 0 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 8.58 +1.01 93 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 7.56 +0.97 70 0 0 0
05JUN26 40.00 C 0.00 0.00 0.00 6.57 +0.94 68 0 0 0
05JUN26 41.00 C 0.00 0.00 0.00 5.60 +0.90 68 0 0 0
05JUN26 42.00 C 0.00 0.00 0.00 4.64 +0.82 65 0 0 0
05JUN26 43.00 C 0.00 0.00 0.00 3.73 +0.63 64 0 55 0
05JUN26 44.00 C 0.00 0.00 0.00 2.96 +0.61 69 0 424 0
05JUN26 45.00 C 3.00 3.10 1.80 2.19 +0.48 66 35 644 -20
05JUN26 46.00 C 2.24 2.24 1.12 1.53 +0.35 63 58 334 +15
05JUN26 47.00 C 1.00 1.80 0.77 1.00 +0.21 61 428 1,000 +108
05JUN26 48.00 C 0.95 1.30 0.50 0.65 +0.15 62 492 606 +300
05JUN26 49.00 C 0.54 0.92 0.35 0.42 +0.11 64 359 288 +76
05JUN26 50.00 C 0.53 0.63 0.21 0.26 +0.08 65 319 340 -20
05JUN26 52.50 C 0.23 0.23 0.08 0.08 +0.04 70 48 131 +42
05JUN26 55.00 C 0.00 0.00 0.00 0.03 +0.02 77 0 65 0
05JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
05JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
12JUN26 37.00 C 0.00 0.00 0.00 9.63 - 70 0 0 -
12JUN26 38.00 C 0.00 0.00 0.00 8.67 - 70 0 0 -
12JUN26 39.00 C 0.00 0.00 0.00 7.62 - 54 0 0 -
12JUN26 40.00 C 0.00 0.00 0.00 6.66 - 53 0 0 -
12JUN26 41.00 C 0.00 0.00 0.00 5.74 - 54 0 0 -
12JUN26 42.00 C 0.00 0.00 0.00 4.93 - 58 0 0 -
12JUN26 43.00 C 0.00 0.00 0.00 4.14 - 58 0 0 -
12JUN26 44.00 C 2.77 2.77 2.77 3.37 - 57 15 15 -
12JUN26 45.00 C 0.00 0.00 0.00 2.71 - 57 0 0 -
12JUN26 46.00 C 1.69 2.07 1.69 2.11 - 56 4 0 -
12JUN26 47.00 C 1.61 1.61 1.29 1.61 - 56 38 38 -
12JUN26 48.00 C 1.70 1.70 1.04 1.23 - 56 41 5 -
12JUN26 49.00 C 1.32 1.32 0.78 0.92 - 57 116 47 -
12JUN26 50.00 C 1.05 1.16 0.61 0.68 - 57 275 100 -
12JUN26 52.50 C 0.54 0.62 0.40 0.31 - 59 88 88 -
12JUN26 55.00 C 0.30 0.35 0.22 0.14 - 61 38 25 -
12JUN26 57.50 C 0.00 0.00 0.00 0.06 - 63 0 0 -
12JUN26 60.00 C 0.00 0.00 0.00 0.03 - 66 0 0 -
12JUN26 62.50 C 0.00 0.00 0.00 0.02 - 71 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 25.58 +0.71 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.55 +0.60 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.54 +0.58 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.56 +0.63 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.57 +0.69 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.56 +0.60 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.59 +0.70 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.60 +0.71 67 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.57 +0.60 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.54 +0.59 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.59 +0.63 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.60 +0.62 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.87 +0.92 85 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.63 +0.64 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.59 +0.61 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.64 +0.65 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.71 +0.69 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.84 +0.76 53 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 8.06 +1.10 58 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 6.97 +0.66 49 0 446 0
29JUN26 41.00 C 0.00 0.00 0.00 6.24 +0.74 52 0 191 0
29JUN26 42.00 C 5.00 5.35 5.00 5.43 +0.67 51 11 285 0
29JUN26 43.00 C 4.72 4.72 4.72 4.72 +0.65 51 2 714 0
29JUN26 44.00 C 3.50 4.02 3.49 4.00 +0.56 50 26 1,944 0
29JUN26 45.00 C 3.33 3.95 2.95 3.43 +0.54 51 206 3,850 +2
29JUN26 46.00 C 3.54 3.54 2.56 2.90 +0.49 51 82 7,794 +63
29JUN26 47.00 C 2.70 3.02 2.03 2.41 +0.41 51 250 2,656 +176
29JUN26 48.00 C 2.30 2.61 1.68 2.03 +0.38 51 762 2,226 +168
29JUN26 49.00 C 2.11 2.11 1.45 1.70 +0.36 52 298 3,230 +230
29JUN26 50.00 C 1.35 1.89 1.18 1.41 +0.32 53 1,488 6,965 +458
29JUN26 52.50 C 1.07 1.31 0.79 0.90 +0.26 54 425 6,014 +75
29JUN26 55.00 C 0.70 0.92 0.54 0.56 +0.20 56 1,373 4,182 +945
29JUN26 57.50 C 0.60 0.60 0.39 0.36 +0.16 58 682 14,544 -24
29JUN26 60.00 C 0.30 0.43 0.27 0.23 +0.11 60 3,373 18,457 +2,481
29JUN26 62.50 C 0.00 0.00 0.00 0.15 +0.08 62 0 5,640 0
29JUN26 65.00 C 0.18 0.18 0.15 0.11 +0.07 64 44 4,217 +20
29JUN26 67.50 C 0.00 0.00 0.00 0.07 +0.05 65 0 1,652 0
29JUN26 70.00 C 0.12 0.13 0.08 0.05 +0.04 67 107 2,409 +35
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.03 70 0 1,340 0
29JUN26 75.00 C 0.05 0.05 0.05 0.03 +0.02 72 4 12,218 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 73 0 1,177 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,949 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 104 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 107 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 112 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 121 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 123 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 125 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 25.58 +0.58 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 24.58 +0.63 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 23.65 +0.65 98 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 22.65 +0.64 92 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 21.59 +0.63 59 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 20.67 +0.66 84 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 19.65 +0.64 76 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 18.63 +0.62 68 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 17.57 +0.52 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 16.54 +0.52 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 15.59 +0.55 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.60 +0.56 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.87 +0.81 66 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.70 +0.62 51 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.74 +0.62 50 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 10.82 +0.64 50 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 9.90 +0.62 49 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 9.01 +0.60 48 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 8.07 +0.70 46 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 7.28 +0.48 46 0 34 0
30JUL26 41.00 C 0.00 0.00 0.00 6.53 +0.63 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.84 +0.60 47 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 5.21 +0.45 47 0 563 0
30JUL26 44.00 C 5.14 5.14 4.23 4.74 +0.54 49 30 633 +30
30JUL26 45.00 C 4.34 4.40 3.83 4.22 +0.55 49 115 1,366 +65
30JUL26 46.00 C 4.25 4.25 3.36 3.66 +0.46 49 315 1,386 +169
30JUL26 47.00 C 3.38 3.86 2.90 3.30 +0.47 50 436 1,445 +179
30JUL26 48.00 C 3.40 3.40 2.64 2.89 +0.38 50 147 6,041 -11
30JUL26 49.00 C 3.00 3.00 2.33 2.55 +0.33 50 202 3,910 +94
30JUL26 50.00 C 2.76 2.76 2.01 2.25 +0.28 50 183 1,079 +67
30JUL26 52.50 C 2.01 2.11 1.52 1.64 +0.17 51 194 2,437 +83
30JUL26 55.00 C 1.60 1.60 1.18 1.20 +0.09 52 313 5,667 -63
30JUL26 57.50 C 1.16 1.17 0.86 0.87 +0.04 53 932 2,785 +378
30JUL26 60.00 C 0.70 1.00 0.67 0.64 0.00 54 2,965 5,749 +810
30JUL26 62.50 C 0.70 0.70 0.54 0.47 -0.01 55 1,271 2,266 +1,115
30JUL26 65.00 C 0.48 0.48 0.42 0.35 -0.04 56 4 2,075 +3
30JUL26 67.50 C 0.00 0.00 0.00 0.27 -0.04 57 0 950 0
30JUL26 70.00 C 0.00 0.00 0.00 0.20 -0.06 58 0 224 0
30JUL26 72.50 C 0.24 0.24 0.24 0.16 -0.06 60 2 100 +2
30JUL26 75.00 C 0.24 0.24 0.24 0.12 -0.07 60 30 276 +30
28AUG26 21.00 C 0.00 0.00 0.00 25.64 +0.64 93 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 24.66 +0.65 91 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 23.65 +0.65 85 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 22.65 +0.64 80 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 21.59 +0.59 56 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 20.67 +0.66 73 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 19.66 +0.65 67 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.71 +0.70 68 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.64 +0.59 57 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.72 +0.70 60 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.83 +0.79 62 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.80 +0.69 57 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.00 +0.84 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.07 +0.84 58 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.02 +0.70 53 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.05 +0.59 50 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.43 +0.80 54 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.61 +0.76 53 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.66 +0.55 49 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.16 +0.74 52 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.47 +0.90 52 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.66 +0.50 49 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 6.13 +0.54 50 0 131 0
28AUG26 44.00 C 0.00 0.00 0.00 5.59 +0.51 50 0 325 0
28AUG26 45.00 C 5.23 5.23 4.78 5.09 +0.51 50 54 457 +29
28AUG26 46.00 C 5.01 5.01 5.01 4.67 +0.51 51 15 482 +15
28AUG26 47.00 C 4.55 4.55 4.40 4.23 +0.49 51 20 622 -10
28AUG26 48.00 C 4.19 4.40 3.53 3.83 +0.44 51 244 851 -9
28AUG26 49.00 C 3.80 3.80 3.40 3.50 +0.45 51 30 768 +30
28AUG26 50.00 C 3.47 3.47 2.96 3.17 +0.43 51 62 990 +60
28AUG26 52.50 C 2.81 2.81 2.36 2.50 +0.40 52 53 1,180 +51
28AUG26 55.00 C 2.41 2.41 1.93 1.97 +0.37 53 198 1,391 +30
28AUG26 57.50 C 1.86 1.86 1.63 1.55 +0.33 54 78 695 +28
28AUG26 60.00 C 1.46 1.46 1.46 1.21 +0.27 54 28 619 +28
28AUG26 62.50 C 1.07 1.07 1.07 0.97 +0.26 55 45 662 0
28AUG26 65.00 C 0.00 0.00 0.00 0.78 +0.25 56 0 864 0
28AUG26 67.50 C 0.75 0.75 0.63 0.62 +0.21 57 65 369 +20
28AUG26 70.00 C 0.00 0.00 0.00 0.51 +0.19 58 0 245 0
28AUG26 72.50 C 0.00 0.00 0.00 0.41 +0.17 58 0 1,236 0
28AUG26 75.00 C 0.46 0.50 0.46 0.34 +0.15 59 12 202 +12
29SEP26 21.00 C 0.00 0.00 0.00 25.82 +0.82 97 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.66 +0.65 80 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.67 +0.54 76 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.65 +0.64 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.72 +0.72 71 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.78 +0.77 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.66 +0.65 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.85 +0.71 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.85 +0.72 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.88 +0.79 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.91 +0.75 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.99 +0.78 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.18 +0.89 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.20 +0.80 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.43 +0.86 53 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 11.63 +0.88 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.82 +0.81 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.10 +0.82 52 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 9.47 +0.85 52 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 8.70 +0.73 51 0 37 0
29SEP26 41.00 C 0.00 0.00 0.00 8.05 +0.66 51 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 7.33 +0.51 49 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 6.82 +0.51 50 0 466 0
29SEP26 44.00 C 0.00 0.00 0.00 6.29 +0.50 49 0 988 0
29SEP26 45.00 C 0.00 0.00 0.00 5.84 +0.51 50 0 2,120 0
29SEP26 46.00 C 5.43 5.50 5.43 5.40 +0.45 50 19 524 -18
29SEP26 47.00 C 5.20 5.20 4.53 4.95 +0.44 50 105 7,459 +105
29SEP26 48.00 C 4.61 4.61 4.30 4.57 +0.43 50 83 1,112 -35
29SEP26 49.00 C 4.13 4.13 4.13 4.21 +0.41 50 15 869 0
29SEP26 50.00 C 3.57 3.57 3.54 3.88 +0.43 50 45 2,500 -30
29SEP26 52.50 C 3.50 3.50 2.90 3.18 +0.44 51 26 3,240 +4
29SEP26 55.00 C 0.00 0.00 0.00 2.58 +0.42 52 0 2,699 0
29SEP26 57.50 C 2.35 2.35 2.00 2.12 +0.43 52 47 1,826 +5
29SEP26 60.00 C 1.94 2.00 1.60 1.75 +0.45 53 13 3,052 -5
29SEP26 62.50 C 1.35 1.35 1.35 1.43 +0.42 54 13 884 0
29SEP26 65.00 C 1.00 1.42 1.00 1.20 +0.42 54 72 4,171 +62
29SEP26 67.50 C 0.96 1.02 0.96 0.99 +0.40 55 80 2,051 +20
29SEP26 70.00 C 1.00 1.00 0.84 0.84 +0.38 56 53 2,139 +53
29SEP26 72.50 C 0.72 0.72 0.72 0.70 +0.35 56 80 458 -50
29SEP26 75.00 C 0.65 0.65 0.65 0.60 +0.34 57 50 531 -46
29SEP26 77.50 C 0.00 0.00 0.00 0.51 +0.31 58 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.44 +0.29 58 0 1,644 0
29SEP26 82.50 C 0.53 0.53 0.44 0.38 +0.26 59 36 943 +36
29SEP26 85.00 C 0.40 0.40 0.40 0.32 +0.23 60 20 407 0
29SEP26 87.50 C 0.38 0.38 0.38 0.29 +0.22 60 20 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.26 +0.21 61 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.22 +0.18 62 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.20 +0.17 63 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.18 +0.16 63 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.16 +0.15 64 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 +0.14 65 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.13 +0.12 65 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.12 +0.11 66 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.11 +0.10 67 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.10 +0.09 67 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.09 +0.08 68 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.08 +0.07 68 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 +0.06 68 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.06 +0.05 68 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.05 +0.04 68 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.04 +0.03 67 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 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 66 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 25.82 +0.70 73 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.81 +0.70 68 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.67 +0.53 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.88 +0.87 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.93 +0.65 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.04 +0.86 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.14 +0.73 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.23 +0.74 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.32 +0.81 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.51 +0.75 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.67 +0.75 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.77 +0.72 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.98 +0.65 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.30 +0.70 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.48 +0.61 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.73 +0.57 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.14 +0.73 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.51 +0.67 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.77 +0.56 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.15 +0.52 49 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 9.56 +0.51 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.02 +0.52 49 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 8.37 +0.38 48 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 8.00 +0.51 49 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 7.60 +0.60 49 0 797 0
30DEC26 46.00 C 6.82 6.82 6.82 7.19 +0.61 50 4 189 +4
30DEC26 47.00 C 0.00 0.00 0.00 6.78 +0.58 50 1,000 4,137 +1,000
30DEC26 48.00 C 0.00 0.00 0.00 6.41 +0.59 50 0 1,512 0
30DEC26 49.00 C 0.00 0.00 0.00 6.03 +0.54 50 0 710 0
30DEC26 50.00 C 0.00 0.00 0.00 5.69 +0.50 50 0 2,680 0
30DEC26 52.50 C 4.99 4.99 4.76 4.98 +0.52 51 31 841 0
30DEC26 55.00 C 4.21 4.21 4.21 4.33 +0.47 51 69 1,244 0
30DEC26 57.50 C 3.66 3.66 3.66 3.69 +0.33 51 76 2,528 0
30DEC26 60.00 C 3.08 3.40 2.96 3.21 +0.29 51 365 7,248 +130
30DEC26 62.50 C 2.82 2.83 2.80 2.80 +0.25 52 150 675 +150
30DEC26 65.00 C 2.73 2.73 2.36 2.47 +0.23 52 23 1,011 -15
30DEC26 67.50 C 2.38 2.38 2.38 2.20 +0.25 53 15 552 +15
30DEC26 70.00 C 0.00 0.00 0.00 1.95 +0.21 54 0 453 0
30DEC26 72.50 C 0.00 0.00 0.00 1.77 +0.23 54 0 869 0
30DEC26 75.00 C 0.00 0.00 0.00 1.59 +0.22 55 0 2,157 0
30DEC26 77.50 C 0.00 0.00 0.00 1.43 +0.20 56 0 418 0
30DEC26 80.00 C 0.00 0.00 0.00 1.31 +0.21 56 0 304 0
30DEC26 82.50 C 0.00 0.00 0.00 1.20 +0.22 57 0 131 0
30DEC26 85.00 C 0.00 0.00 0.00 1.09 +0.19 58 0 2,109 0
30DEC26 87.50 C 0.00 0.00 0.00 1.00 +0.18 58 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.94 +0.20 59 0 134 0
30DEC26 92.50 C 0.00 0.00 0.00 0.87 +0.20 60 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.81 +0.18 61 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 0.75 +0.17 61 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.71 +0.18 62 0 351 0
30DEC26 102.50 C 0.00 0.00 0.00 0.67 +0.18 63 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.64 +0.18 63 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.60 +0.17 64 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.57 +0.16 65 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.54 +0.16 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.51 +0.15 66 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.50 +0.17 67 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.48 +0.17 67 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.47 +0.17 68 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.45 +0.16 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.44 +0.16 69 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.43 +0.16 70 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.41 +0.15 71 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.40 +0.15 71 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.39 +0.16 72 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.38 +0.16 73 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.37 +0.16 73 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.36 +0.16 74 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.35 +0.16 74 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.34 +0.16 75 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 26.07 +0.80 66 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 25.16 +0.75 64 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 24.25 +0.79 62 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 23.37 +0.83 61 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 22.22 +0.57 55 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 21.70 +0.93 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.75 +0.81 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.68 +0.57 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 19.11 +0.81 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 18.40 +0.88 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 17.62 +0.87 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.86 +0.84 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.12 +0.81 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.40 +0.80 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.73 +0.79 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.04 +0.74 52 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 13.40 +0.74 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.80 +0.74 51 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 12.18 +0.69 51 0 0 0
30MAR27 40.00 C 11.05 11.05 11.05 11.49 +0.56 50 2 4 0
30MAR27 41.00 C 0.00 0.00 0.00 10.81 +0.44 49 0 2 0
30MAR27 42.00 C 10.40 10.40 10.40 10.29 +0.41 49 1 69 -1
30MAR27 43.00 C 0.00 0.00 0.00 9.80 +0.40 49 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 9.33 +0.42 48 0 276 0
30MAR27 45.00 C 8.84 8.84 8.84 9.05 +0.61 50 1 1,463 +1
30MAR27 46.00 C 0.00 0.00 0.00 8.65 +0.62 50 0 3,024 0
30MAR27 47.00 C 8.06 8.06 8.06 8.27 +0.65 50 1 2,072 +1
30MAR27 48.00 C 0.00 0.00 0.00 7.83 +0.56 50 0 1,349 0
30MAR27 49.00 C 0.00 0.00 0.00 7.47 +0.56 50 0 2 0
30MAR27 50.00 C 0.00 0.00 0.00 7.11 +0.49 50 0 199 0
30MAR27 52.50 C 0.00 0.00 0.00 6.35 +0.43 50 0 1,552 0
30MAR27 55.00 C 5.42 5.42 5.42 5.65 +0.41 50 56 2,887 0
30MAR27 57.50 C 4.88 4.88 4.88 5.03 +0.37 50 10 2,040 -10
30MAR27 60.00 C 4.39 4.39 4.39 4.50 +0.35 51 10 228 -10
30MAR27 62.50 C 3.88 3.89 3.88 4.15 +0.45 52 30 104 +30
30MAR27 65.00 C 3.88 3.88 3.88 3.72 +0.39 52 15 140 +15
30MAR27 67.50 C 3.46 3.46 3.46 3.34 +0.32 52 15 38 +15
30MAR27 70.00 C 0.00 0.00 0.00 3.02 +0.25 52 0 130 0
30MAR27 72.50 C 0.00 0.00 0.00 2.69 +0.17 52 0 55 0
30MAR27 75.00 C 2.43 2.43 2.43 2.43 +0.11 53 3 28 +3
30MAR27 77.50 C 0.00 0.00 0.00 2.26 +0.10 53 0 38 0
30MAR27 80.00 C 2.06 2.06 2.06 2.09 +0.09 54 1 66 0
30MAR27 82.50 C 0.00 0.00 0.00 1.93 +0.09 55 0 74 0
30MAR27 85.00 C 1.66 1.69 1.66 1.77 +0.05 55 9 102 +3
29JUN27 36.00 C 0.00 0.00 0.00 14.77 +0.53 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.18 +0.53 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.62 +0.52 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.11 +0.56 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.61 +0.59 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.94 +0.42 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.45 +0.41 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.98 +0.41 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.52 +0.38 48 0 0 0
29JUN27 45.00 C 10.30 10.30 9.76 10.38 +0.69 50 35 35 +35
29JUN27 46.00 C 10.40 10.42 10.38 9.94 +0.63 50 39 39 +39
29JUN27 47.00 C 0.00 0.00 0.00 9.55 +0.62 50 0 0 0
29JUN27 48.00 C 9.27 9.27 9.27 9.33 +0.78 51 17 17 +17
29JUN27 49.00 C 8.68 8.68 8.68 8.96 +0.78 51 40 97 +40
29JUN27 50.00 C 8.44 8.44 8.44 8.58 +0.75 51 12 12 +12
29JUN27 52.50 C 0.00 0.00 0.00 7.66 +0.58 50 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 6.94 +0.61 50 0 0 0
29JUN27 57.50 C 6.34 6.34 6.34 6.30 +0.55 50 45 45 +45
29JUN27 60.00 C 0.00 0.00 0.00 5.78 +0.61 51 0 3 0
29JUN27 62.50 C 5.25 5.25 5.25 5.20 - 51 145 145 -
TOTAL CALL 22,527 288,724 +9,985
05JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
05JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
05JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.02 72 0 245 0
05JUN26 40.00 P 0.03 0.03 0.01 0.02 -0.05 69 238 640 +200
05JUN26 41.00 P 0.05 0.05 0.05 0.04 -0.10 66 28 74 -20
05JUN26 42.00 P 0.10 0.10 0.05 0.09 -0.16 65 110 356 -62
05JUN26 43.00 P 0.15 0.21 0.12 0.18 -0.25 64 116 1,773 +70
05JUN26 44.00 P 0.23 0.40 0.23 0.32 -0.38 62 177 656 +61
05JUN26 45.00 P 0.60 0.70 0.40 0.56 -0.50 61 354 510 +138
05JUN26 46.00 P 0.78 1.15 0.75 0.90 -0.64 59 171 529 +124
05JUN26 47.00 P 1.03 1.71 1.03 1.37 -0.77 57 46 101 +30
05JUN26 48.00 P 0.00 0.00 0.00 2.02 -0.82 58 0 48 0
05JUN26 49.00 P 0.00 0.00 0.00 2.79 -0.83 59 0 0 0
05JUN26 50.00 P 0.00 0.00 0.00 3.63 -0.98 58 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 6.02 -0.96 68 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 8.47 -0.99 71 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 11.00 -0.96 102 0 2 0
05JUN26 60.00 P 0.00 0.00 0.00 13.50 -0.96 118 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 16.05 -0.91 150 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
12JUN26 38.00 P 0.00 0.00 0.00 0.03 - 57 0 0 -
12JUN26 39.00 P 0.00 0.00 0.00 0.05 - 55 0 0 -
12JUN26 40.00 P 0.09 0.12 0.09 0.09 - 54 71 71 -
12JUN26 41.00 P 0.20 0.20 0.20 0.17 - 54 12 12 -
12JUN26 42.00 P 0.22 0.29 0.22 0.28 - 53 30 30 -
12JUN26 43.00 P 0.35 0.53 0.35 0.45 - 53 19 19 -
12JUN26 44.00 P 0.00 0.00 0.00 0.69 - 53 0 0 -
12JUN26 45.00 P 0.89 1.15 0.89 1.02 - 53 32 32 -
12JUN26 46.00 P 0.00 0.00 0.00 1.44 - 53 0 0 -
12JUN26 47.00 P 1.59 1.59 1.59 1.94 - 52 1 1 -
12JUN26 48.00 P 0.00 0.00 0.00 2.54 - 52 0 0 -
12JUN26 49.00 P 0.00 0.00 0.00 3.26 - 54 0 0 -
12JUN26 50.00 P 0.00 0.00 0.00 4.04 - 55 0 0 -
12JUN26 52.50 P 0.00 0.00 0.00 6.17 - 55 0 0 -
12JUN26 55.00 P 0.00 0.00 0.00 8.60 - 64 0 0 -
12JUN26 57.50 P 0.00 0.00 0.00 11.01 - 65 0 0 -
12JUN26 60.00 P 0.00 0.00 0.00 13.50 - 74 0 0 -
12JUN26 62.50 P 0.00 0.00 0.00 16.05 - 93 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 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 73 0 52 0
29JUN26 28.00 P 0.01 0.01 0.01 0.01 0.00 69 100 110 +100
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 51 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 208 0
29JUN26 35.00 P 0.10 0.10 0.10 0.04 -0.03 48 2 409 +2
29JUN26 36.00 P 0.00 0.00 0.00 0.08 -0.04 49 0 892 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 -0.06 49 0 734 0
29JUN26 38.00 P 0.24 0.24 0.24 0.20 -0.10 48 9 3,682 0
29JUN26 39.00 P 0.29 0.33 0.29 0.32 -0.11 49 61 1,441 +42
29JUN26 40.00 P 0.38 0.52 0.38 0.45 -0.17 48 262 930 +11
29JUN26 41.00 P 0.56 0.74 0.56 0.64 -0.23 48 239 1,740 -200
29JUN26 42.00 P 0.80 1.00 0.77 0.89 -0.29 48 157 1,653 -90
29JUN26 43.00 P 1.00 1.34 1.00 1.20 -0.34 48 145 2,367 +78
29JUN26 44.00 P 1.35 1.69 1.35 1.56 -0.41 48 374 3,624 +303
29JUN26 45.00 P 1.77 2.23 1.74 1.99 -0.47 48 114 4,507 +54
29JUN26 46.00 P 2.21 2.85 2.21 2.48 -0.53 48 214 3,814 -7
29JUN26 47.00 P 2.72 3.38 2.72 3.06 -0.57 48 231 2,643 -6
29JUN26 48.00 P 3.25 3.51 3.25 3.71 -0.59 49 775 3,170 +625
29JUN26 49.00 P 4.43 4.43 4.43 4.44 -0.60 50 15 2,664 +15
29JUN26 50.00 P 5.00 5.59 4.71 5.20 -0.63 51 116 4,268 +110
29JUN26 52.50 P 0.00 0.00 0.00 7.25 -0.70 52 0 2,368 0
29JUN26 55.00 P 0.00 0.00 0.00 9.48 -0.73 55 0 3,487 0
29JUN26 57.50 P 0.00 0.00 0.00 11.78 -0.77 55 0 2,761 0
29JUN26 60.00 P 14.32 14.32 14.32 14.21 -0.72 58 3 2,546 0
29JUN26 62.50 P 0.00 0.00 0.00 16.80 -0.55 71 0 3,277 0
29JUN26 65.00 P 18.30 18.30 18.30 18.64 -1.16 0 4 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 21.65 -0.61 74 0 1,147 0
29JUN26 70.00 P 24.72 24.72 24.72 23.69 -1.03 0 1 6,524 -1
29JUN26 72.50 P 25.80 25.80 25.80 26.56 -0.64 74 4 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 29.13 -0.55 89 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 31.52 -0.66 76 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 34.02 -0.69 81 0 2,741 0
29JUN26 82.50 P 0.00 0.00 0.00 36.57 -0.58 97 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 39.01 -0.61 89 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 41.55 -0.56 103 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 44.04 -0.56 106 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.51 -0.58 104 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 49.00 -0.59 106 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 51.52 -0.56 115 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 53.94 -0.63 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 56.48 -0.59 113 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 59.00 -0.56 124 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.48 -0.57 122 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 63.99 -0.56 129 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 66.47 -0.57 128 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 68.98 -0.56 135 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.46 -0.57 133 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 73.95 -0.58 134 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 76.46 -0.63 141 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 78.93 -0.60 134 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.45 -0.63 146 0 0 0
29JUN26 130.00 P 83.39 83.39 83.39 83.93 -0.57 143 15 494 +15
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 43 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 -0.04 45 0 268 0
30JUL26 31.00 P 0.00 0.00 0.00 0.03 -0.07 44 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.05 -0.09 44 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.09 -0.12 45 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.14 -0.15 45 0 125 0
30JUL26 35.00 P 0.32 0.32 0.32 0.21 -0.17 45 30 789 +30
30JUL26 36.00 P 0.40 0.40 0.40 0.31 -0.20 45 1 1,111 +1
30JUL26 37.00 P 0.55 0.55 0.54 0.44 -0.23 45 126 476 +98
30JUL26 38.00 P 0.63 0.71 0.63 0.61 -0.25 46 90 405 +66
30JUL26 39.00 P 0.85 0.85 0.80 0.82 -0.28 46 19 532 +19
30JUL26 40.00 P 1.02 1.21 1.00 1.08 -0.28 47 221 502 -86
30JUL26 41.00 P 1.44 1.44 1.33 1.34 -0.34 46 103 373 -36
30JUL26 42.00 P 1.73 1.79 1.69 1.66 -0.38 46 48 891 -45
30JUL26 43.00 P 1.88 2.16 1.88 2.02 -0.41 46 46 1,124 -15
30JUL26 44.00 P 2.61 2.61 2.43 2.45 -0.44 46 105 1,260 +31
30JUL26 45.00 P 2.80 3.13 2.80 2.93 -0.44 46 16 1,302 +6
30JUL26 46.00 P 3.23 3.73 3.22 3.45 -0.46 47 80 1,422 -4
30JUL26 47.00 P 4.34 4.34 4.03 4.04 -0.52 47 52 990 +30
30JUL26 48.00 P 4.42 4.93 4.42 4.67 -0.54 47 38 436 +21
30JUL26 49.00 P 0.00 0.00 0.00 5.34 -0.58 48 0 769 0
30JUL26 50.00 P 5.68 5.68 5.68 6.07 -0.59 48 60 283 0
30JUL26 52.50 P 0.00 0.00 0.00 7.95 -0.66 49 0 396 0
30JUL26 55.00 P 0.00 0.00 0.00 10.15 -0.55 52 0 512 0
30JUL26 57.50 P 0.00 0.00 0.00 12.35 -0.53 54 0 529 0
30JUL26 60.00 P 14.60 14.60 14.60 14.56 -0.65 53 4 153 +4
30JUL26 62.50 P 0.00 0.00 0.00 16.92 -0.63 55 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 19.32 -0.58 56 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 21.71 -0.60 56 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.14 -0.60 56 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 26.59 -0.61 57 0 99 0
30JUL26 75.00 P 0.00 0.00 0.00 29.13 -0.55 63 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 0.00 50 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 29 0
28AUG26 31.00 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.28 -0.04 49 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.38 -0.05 50 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.50 -0.07 50 0 2 0
28AUG26 35.00 P 0.00 0.00 0.00 0.65 -0.09 50 0 34 0
28AUG26 36.00 P 0.78 0.84 0.78 0.82 -0.11 50 11 122 +11
28AUG26 37.00 P 0.00 0.00 0.00 0.99 -0.12 49 0 248 0
28AUG26 38.00 P 0.00 0.00 0.00 1.20 -0.17 49 0 456 0
28AUG26 39.00 P 0.00 0.00 0.00 1.47 -0.18 49 8 377 0
28AUG26 40.00 P 1.87 1.87 1.87 1.76 -0.23 49 2 414 0
28AUG26 41.00 P 0.00 0.00 0.00 2.09 -0.26 48 0 312 0
28AUG26 42.00 P 2.22 2.22 2.22 2.46 -0.31 48 1 3,299 +1
28AUG26 43.00 P 2.73 2.73 2.73 2.86 -0.34 48 8 205 -8
28AUG26 44.00 P 3.14 3.44 3.14 3.30 -0.39 48 80 586 -80
28AUG26 45.00 P 3.92 3.95 3.92 3.78 -0.41 48 17 280 +15
28AUG26 46.00 P 4.60 4.60 4.34 4.34 -0.42 49 3 923 0
28AUG26 47.00 P 0.00 0.00 0.00 4.87 -0.47 48 0 1,701 0
28AUG26 48.00 P 0.00 0.00 0.00 5.50 -0.51 49 0 500 0
28AUG26 49.00 P 0.00 0.00 0.00 6.13 -0.52 48 0 547 0
28AUG26 50.00 P 6.57 6.57 6.57 6.81 -0.55 49 40 149 +40
28AUG26 52.50 P 0.00 0.00 0.00 8.68 -0.57 50 0 385 0
28AUG26 55.00 P 0.00 0.00 0.00 10.67 -0.41 51 0 412 0
28AUG26 57.50 P 0.00 0.00 0.00 12.65 -0.50 50 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 14.85 -0.62 50 0 98 0
28AUG26 62.50 P 0.00 0.00 0.00 17.07 -0.63 49 0 35 0
28AUG26 65.00 P 18.95 20.12 18.86 19.32 -1.21 47 91 3,852 +91
28AUG26 67.50 P 0.00 0.00 0.00 21.74 -0.74 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.14 -0.72 48 0 0 0
28AUG26 72.50 P 26.77 26.77 26.20 26.67 -0.61 53 23 23 +23
28AUG26 75.00 P 0.00 0.00 0.00 29.13 -0.60 54 0 0 0
29SEP26 21.00 P 0.07 0.07 0.07 0.01 0.00 51 10 40 +10
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.03 52 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 +0.03 51 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 +0.04 51 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 +0.04 51 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 +0.05 50 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 +0.07 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.33 +0.07 51 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.43 +0.07 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.54 +0.06 50 0 39 0
29SEP26 33.00 P 0.00 0.00 0.00 0.69 +0.06 50 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.85 +0.04 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.01 -0.02 50 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 1.20 -0.06 49 0 469 0
29SEP26 37.00 P 0.00 0.00 0.00 1.43 -0.13 49 0 250 0
29SEP26 38.00 P 0.00 0.00 0.00 1.69 -0.16 49 0 678 0
29SEP26 39.00 P 0.00 0.00 0.00 1.98 -0.18 49 0 1,074 0
29SEP26 40.00 P 2.20 2.36 2.20 2.31 -0.20 48 81 450 +7
29SEP26 41.00 P 0.00 0.00 0.00 2.64 -0.25 48 0 1,044 0
29SEP26 42.00 P 0.00 0.00 0.00 3.05 -0.27 48 0 2,189 0
29SEP26 43.00 P 0.00 0.00 0.00 3.45 -0.35 48 0 2,354 0
29SEP26 44.00 P 0.00 0.00 0.00 3.91 -0.40 48 0 2,077 0
29SEP26 45.00 P 4.68 4.68 4.68 4.41 -0.43 48 7 9,137 -7
29SEP26 46.00 P 5.27 5.29 5.16 4.96 -0.46 48 90 1,459 0
29SEP26 47.00 P 0.00 0.00 0.00 5.47 -0.52 47 0 7,342 0
29SEP26 48.00 P 0.00 0.00 0.00 6.08 -0.57 48 0 1,388 0
29SEP26 49.00 P 6.57 6.57 6.57 6.76 -0.50 48 4 1,424 -4
29SEP26 50.00 P 7.46 7.46 7.36 7.43 -0.52 48 3 6,558 +1
29SEP26 52.50 P 0.00 0.00 0.00 9.24 -0.55 49 0 4,397 0
29SEP26 55.00 P 11.53 11.53 11.53 11.17 -0.48 50 35 3,216 -35
29SEP26 57.50 P 0.00 0.00 0.00 13.14 -0.44 49 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 15.21 -0.50 49 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 17.35 -0.58 48 0 1,354 0
29SEP26 65.00 P 19.07 19.07 19.07 19.84 -0.69 52 15 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 22.12 -0.46 52 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 24.25 -0.61 47 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 26.67 -0.61 47 0 835 0
29SEP26 75.00 P 29.42 29.42 29.01 29.71 -0.02 64 45 2,995 +45
29SEP26 77.50 P 0.00 0.00 0.00 31.63 -0.55 51 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 34.02 -0.69 46 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 36.57 -0.58 53 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 39.09 -0.53 56 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 41.55 -0.66 56 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 44.04 -0.91 58 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 46.51 -0.58 57 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 49.11 -0.48 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.52 -0.56 63 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 53.94 -0.63 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 56.48 -0.94 63 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 59.00 -0.91 68 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.48 -0.57 68 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.99 -0.91 71 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 66.47 -0.92 71 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.98 -0.91 74 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.46 -0.92 74 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.95 -0.93 74 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.46 -0.91 78 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.93 -0.93 75 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.45 -0.91 80 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.93 -0.92 79 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.12 -1.23 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 88.76 -1.08 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.34 -1.00 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 93.85 -0.98 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.27 -1.05 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 98.77 -1.05 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 101.26 -1.05 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 103.81 -1.00 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 57 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 -0.05 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.20 -0.05 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.26 -0.08 49 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 -0.08 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.43 -0.11 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.55 -0.11 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.68 -0.14 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.84 -0.14 49 0 122 0
30DEC26 31.00 P 0.00 0.00 0.00 1.01 -0.15 49 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 1.21 -0.14 49 0 92 0
30DEC26 33.00 P 0.00 0.00 0.00 1.44 -0.12 49 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.63 -0.16 49 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 1.91 -0.15 49 0 110 0
30DEC26 36.00 P 0.00 0.00 0.00 2.15 -0.20 48 0 307 0
30DEC26 37.00 P 0.00 0.00 0.00 2.46 -0.23 48 0 148 0
30DEC26 38.00 P 2.65 2.74 2.65 2.79 -0.23 48 3 118 -2
30DEC26 39.00 P 0.00 0.00 0.00 3.14 -0.25 48 0 443 0
30DEC26 40.00 P 3.47 3.47 3.47 3.52 -0.28 48 2 5,247 -2
30DEC26 41.00 P 4.10 4.10 4.10 3.94 -0.28 47 5 1,615 +5
30DEC26 42.00 P 0.00 0.00 0.00 4.38 -0.28 48 0 407 0
30DEC26 43.00 P 0.00 0.00 0.00 4.85 -0.29 48 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 5.35 -0.28 47 0 635 0
30DEC26 45.00 P 0.00 0.00 0.00 5.88 -0.32 48 0 1,327 0
30DEC26 46.00 P 0.00 0.00 0.00 6.41 -0.36 48 0 572 0
30DEC26 47.00 P 7.00 7.30 7.00 6.99 -0.35 47 1,004 4,566 +1,000
30DEC26 48.00 P 0.00 0.00 0.00 7.59 -0.39 48 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 8.22 -0.41 48 0 205 0
30DEC26 50.00 P 0.00 0.00 0.00 8.86 -0.44 48 0 4,407 0
30DEC26 52.50 P 0.00 0.00 0.00 10.55 -0.42 48 0 405 0
30DEC26 55.00 P 0.00 0.00 0.00 12.37 -0.46 48 0 2,368 0
30DEC26 57.50 P 0.00 0.00 0.00 14.38 -0.38 49 0 625 0
30DEC26 60.00 P 0.00 0.00 0.00 16.41 -0.36 49 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 18.50 -0.37 50 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 20.78 -0.25 51 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 22.75 -0.48 49 0 185 0
30DEC26 70.00 P 25.00 25.00 25.00 24.98 -0.49 49 1 2,628 -1
30DEC26 72.50 P 0.00 0.00 0.00 27.25 -0.50 49 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 29.71 -0.35 51 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 31.91 -0.48 48 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.25 -0.50 47 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 36.63 -0.52 46 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.09 -0.57 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.55 -0.66 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.04 -0.91 48 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 46.51 -0.58 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.11 -0.48 55 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 51.52 -1.11 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.94 -0.74 43 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 56.48 -1.09 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.00 -1.04 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 61.48 -1.04 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.99 -1.01 59 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 66.47 -1.01 59 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 68.98 -0.99 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 71.46 -0.99 61 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 73.95 -0.99 62 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 76.46 -0.97 64 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 78.93 -0.98 63 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 81.45 -0.95 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 83.93 -0.96 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 86.21 -1.17 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 88.76 -1.12 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.34 -1.03 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 93.85 -0.98 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.27 -1.08 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 98.77 -1.07 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.26 -1.07 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 103.81 -1.02 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.38 +0.13 56 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 0.47 +0.14 55 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 +0.15 55 0 10 0
30MAR27 24.00 P 0.63 0.63 0.62 0.69 +0.17 55 10 10 +10
30MAR27 25.00 P 0.00 0.00 0.00 0.79 +0.14 54 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.93 +0.15 53 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 1.09 +0.13 53 0 135 0
30MAR27 28.00 P 0.00 0.00 0.00 1.25 +0.11 53 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.46 +0.12 53 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.67 +0.13 52 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.88 +0.13 52 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 2.14 +0.16 52 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.40 +0.15 51 0 258 0
30MAR27 34.00 P 0.00 0.00 0.00 2.67 +0.14 51 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 2.97 +0.10 51 0 199 0
30MAR27 36.00 P 0.00 0.00 0.00 3.31 +0.09 50 0 253 0
30MAR27 37.00 P 0.00 0.00 0.00 3.64 +0.07 50 0 219 0
30MAR27 38.00 P 3.74 3.74 3.74 3.97 +0.01 50 4 184 -4
30MAR27 39.00 P 0.00 0.00 0.00 4.37 -0.01 50 0 160 0
30MAR27 40.00 P 4.47 4.47 4.47 4.77 -0.03 49 1 2,633 0
30MAR27 41.00 P 0.00 0.00 0.00 5.17 -0.06 49 0 185 0
30MAR27 42.00 P 5.55 5.55 5.43 5.58 -0.15 49 5 105 -4
30MAR27 43.00 P 0.00 0.00 0.00 6.05 -0.18 48 0 20 0
30MAR27 44.00 P 6.60 6.60 6.60 6.53 -0.22 48 1 91 -1
30MAR27 45.00 P 6.68 6.68 6.68 7.00 -0.30 48 2 1,156 +2
30MAR27 46.00 P 7.49 7.70 7.49 7.48 -0.39 47 7 3,068 +5
30MAR27 47.00 P 7.85 7.85 7.85 8.12 -0.35 47 1 2,082 +1
30MAR27 48.00 P 0.00 0.00 0.00 8.59 -0.46 47 0 29 0
30MAR27 49.00 P 0.00 0.00 0.00 9.32 -0.37 47 0 112 0
30MAR27 50.00 P 10.00 10.15 10.00 9.97 -0.39 48 2 546 0
30MAR27 52.50 P 0.00 0.00 0.00 11.67 -0.40 48 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 13.38 -0.51 48 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 15.35 -0.45 48 0 1,516 0
30MAR27 60.00 P 0.00 0.00 0.00 17.23 -0.52 48 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.25 -0.55 48 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.32 -0.54 48 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 23.44 -0.55 48 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.63 -0.53 49 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 27.90 -0.64 49 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 30.05 -0.52 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.36 -0.47 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.86 -0.32 51 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 36.94 -0.58 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.35 -0.49 47 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 3.64 -0.38 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.06 -0.33 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.51 -0.28 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.98 -0.23 48 0 0 0
29JUN27 40.00 P 5.60 5.60 5.57 5.42 -0.28 48 4 31 +2
29JUN27 41.00 P 0.00 0.00 0.00 5.97 -0.14 48 0 15 0
29JUN27 42.00 P 6.36 6.36 6.36 6.45 -0.16 48 43 73 +43
29JUN27 43.00 P 7.07 7.07 7.07 6.96 -0.17 48 1 16 +1
29JUN27 44.00 P 7.40 7.40 7.40 7.51 -0.19 48 2 44 +2
29JUN27 45.00 P 7.81 7.90 7.80 8.04 -0.22 48 47 62 +47
29JUN27 46.00 P 8.40 8.40 8.40 8.61 -0.21 48 1 31 +1
29JUN27 47.00 P 8.99 8.99 8.99 9.20 -0.22 48 45 105 +45
29JUN27 48.00 P 9.73 9.73 9.68 9.80 -0.24 48 80 114 +80
29JUN27 49.00 P 10.19 10.50 10.19 10.33 -0.33 48 42 42 +42
29JUN27 50.00 P 0.00 0.00 0.00 10.97 -0.34 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.65 -0.56 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.42 -0.46 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.19 -0.54 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.17 -0.49 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.07 - 48 0 0 -
TOTAL PUT 7,172 253,907 +3,094
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$ 543.00
29JUN26 400.00 C 0.00 0.00 0.00 144.35 +38.48 54 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 133.97 +37.52 42 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 125.15 +37.87 54 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 116.61 +38.20 59 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 107.48 +37.58 58 0 45 0
29JUN26 450.00 C 0.00 0.00 0.00 98.74 +36.93 58 0 45 0
29JUN26 460.00 C 0.00 0.00 0.00 89.02 +34.81 54 0 19 0
29JUN26 470.00 C 0.00 0.00 0.00 80.72 +33.59 54 0 62 0
29JUN26 480.00 C 0.00 0.00 0.00 72.80 +33.40 54 0 69 0
29JUN26 490.00 C 44.00 44.00 44.00 65.29 +31.64 54 1 107 0
29JUN26 500.00 C 33.50 44.90 33.50 58.22 +29.73 54 2 1,431 -1
29JUN26 510.00 C 0.00 0.00 0.00 51.63 +27.73 54 0 566 0
29JUN26 520.00 C 32.80 42.00 32.80 45.51 +25.64 54 7 222 -5
29JUN26 530.00 C 30.56 42.00 30.56 41.08 +24.71 56 63 54 +45
29JUN26 540.00 C 16.45 35.55 16.45 34.88 +21.50 54 185 142 +103
29JUN26 550.00 C 17.50 31.95 17.50 29.68 +18.85 54 49 200 -12
29JUN26 560.00 C 14.10 27.90 14.10 25.64 +16.94 54 3 220 +3
29JUN26 570.00 C 11.30 22.43 11.30 22.10 +15.05 54 30 208 +19
29JUN26 580.00 C 9.50 20.30 9.50 18.98 +13.17 54 38 212 +32
29JUN26 590.00 C 7.70 16.60 7.70 16.29 +11.74 55 16 21 -1
29JUN26 600.00 C 5.50 15.00 5.41 13.91 +10.37 55 304 679 +100
29JUN26 610.00 C 7.50 12.40 7.50 11.66 +8.93 55 116 160 +116
29JUN26 620.00 C 2.55 11.04 2.55 9.72 +7.63 55 44 140 +40
29JUN26 630.00 C 5.38 8.00 5.38 8.07 +6.48 55 34 212 -12
29JUN26 640.00 C 6.70 7.14 6.50 6.66 +5.46 55 62 110 +57
29JUN26 650.00 C 5.69 6.94 5.69 5.47 +4.59 55 95 1,207 +66
29JUN26 660.00 C 4.00 5.42 4.00 4.48 +3.83 55 131 296 +66
29JUN26 670.00 C 4.34 4.85 4.34 3.65 +3.16 55 38 333 +38
29JUN26 680.00 C 0.00 0.00 0.00 2.96 +2.60 55 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 2.32 +2.06 54 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 1.86 +1.67 54 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 1.49 +1.35 54 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 1.19 +1.09 54 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.95 +0.88 54 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.75 +0.70 54 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.59 +0.55 54 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.47 +0.44 54 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.37 +0.35 54 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.29 +0.28 54 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.22 +0.21 54 0 30 0
29JUN26 800.00 C 0.90 1.00 0.90 0.17 +0.16 54 20 75 +20
29JUN26 810.00 C 0.00 0.00 0.00 0.14 +0.13 54 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.10 +0.09 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.08 +0.07 54 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.06 +0.05 54 0 0 0
29JUN26 850.00 C 0.49 0.49 0.49 0.05 +0.04 54 41 41 +41
29JUN26 860.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 52 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 400.00 C 0.00 0.00 0.00 147.45 +37.01 51 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 138.30 +39.42 50 0 28 0
30JUL26 420.00 C 0.00 0.00 0.00 127.24 +36.32 43 0 9 0
30JUL26 430.00 C 0.00 0.00 0.00 119.59 +33.72 47 0 40 0
30JUL26 440.00 C 0.00 0.00 0.00 110.73 +32.37 47 0 29 0
30JUL26 450.00 C 0.00 0.00 0.00 103.73 +32.49 49 0 25 0
30JUL26 460.00 C 0.00 0.00 0.00 95.03 +30.51 48 0 21 0
30JUL26 470.00 C 0.00 0.00 0.00 88.35 +30.14 49 0 80 0
30JUL26 480.00 C 0.00 0.00 0.00 82.13 +31.39 51 0 166 0
30JUL26 490.00 C 0.00 0.00 0.00 75.37 +29.93 51 0 213 0
30JUL26 500.00 C 60.00 60.00 60.00 68.97 +28.44 51 1 197 0
30JUL26 510.00 C 0.00 0.00 0.00 62.93 +26.90 51 0 107 0
30JUL26 520.00 C 0.00 0.00 0.00 57.26 +25.35 51 0 88 0
30JUL26 530.00 C 43.93 54.89 43.90 51.69 +23.53 50 36 57 +35
30JUL26 540.00 C 41.00 47.34 41.00 47.95 +23.18 52 19 49 +11
30JUL26 550.00 C 44.00 44.00 43.00 43.00 +21.28 51 55 81 +44
30JUL26 560.00 C 38.50 38.50 38.50 38.50 +19.16 51 11 97 +11
30JUL26 570.00 C 26.80 26.80 26.80 35.34 +18.31 52 2 86 +2
30JUL26 580.00 C 0.00 0.00 0.00 31.65 +16.41 52 0 48 0
30JUL26 590.00 C 0.00 0.00 0.00 28.28 +15.08 52 0 31 0
30JUL26 600.00 C 0.00 0.00 0.00 25.21 +13.81 52 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 22.42 +12.61 52 0 141 0
30JUL26 620.00 C 22.00 22.00 22.00 19.90 +11.47 52 10 124 +10
30JUL26 630.00 C 14.00 18.89 14.00 17.62 +10.40 51 10 36 +9
30JUL26 640.00 C 18.20 18.20 18.20 15.57 +9.40 51 1 39 0
30JUL26 650.00 C 15.50 15.50 15.50 13.73 +8.47 51 2 21 +2
30JUL26 660.00 C 15.00 15.00 15.00 12.09 +7.62 51 4 7 +4
30JUL26 670.00 C 0.00 0.00 0.00 10.62 +6.83 51 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 9.31 +6.19 51 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 8.15 +5.52 51 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 7.12 +4.90 51 0 30 0
30JUL26 710.00 C 0.00 0.00 0.00 6.21 +4.34 51 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 5.41 +3.84 51 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 4.70 +3.38 51 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 4.08 +2.98 51 0 3 0
30JUL26 750.00 C 6.00 6.00 6.00 3.54 +2.62 51 1 3 0
30JUL26 760.00 C 0.00 0.00 0.00 2.98 +2.21 51 0 66 0
28AUG26 400.00 C 0.00 0.00 0.00 149.15 +35.69 44 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 140.65 +34.70 45 0 25 0
28AUG26 420.00 C 0.00 0.00 0.00 133.37 +34.64 48 0 37 0
28AUG26 430.00 C 0.00 0.00 0.00 125.63 +30.98 49 0 12 0
28AUG26 440.00 C 0.00 0.00 0.00 117.76 +32.56 49 0 64 0
28AUG26 450.00 C 106.00 106.00 106.00 109.75 +28.41 48 1 33 0
28AUG26 460.00 C 0.00 0.00 0.00 102.88 +27.70 49 0 22 0
28AUG26 470.00 C 0.00 0.00 0.00 96.34 +26.99 50 0 30 0
28AUG26 480.00 C 0.00 0.00 0.00 89.96 +27.80 50 0 45 0
28AUG26 490.00 C 0.00 0.00 0.00 85.45 +28.54 52 0 15 0
28AUG26 500.00 C 0.00 0.00 0.00 78.32 +26.12 51 0 114 0
28AUG26 510.00 C 56.55 56.55 56.55 72.72 +24.93 51 5 10 -5
28AUG26 520.00 C 0.00 0.00 0.00 67.65 +23.97 51 0 20 0
28AUG26 530.00 C 55.22 55.22 55.22 64.19 +24.33 53 15 15 +15
28AUG26 540.00 C 51.15 51.18 51.15 59.57 +23.25 53 30 30 +29
28AUG26 550.00 C 41.80 41.80 41.80 55.44 +22.41 53 20 24 +20
28AUG26 560.00 C 50.48 50.48 50.48 51.30 +21.30 53 15 15 +15
28AUG26 570.00 C 0.00 0.00 0.00 46.49 +19.28 53 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 44.14 +19.50 54 0 87 0
28AUG26 590.00 C 0.00 0.00 0.00 40.20 +17.92 53 0 15 0
28AUG26 600.00 C 38.80 38.80 38.80 37.88 +17.75 54 1 3 +1
28AUG26 610.00 C 0.00 0.00 0.00 34.79 +16.07 54 0 0 0
28AUG26 620.00 C 32.30 32.30 32.30 31.91 +15.05 54 5 15 0
28AUG26 630.00 C 0.00 0.00 0.00 29.25 +14.07 54 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 26.78 +13.14 54 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 24.49 +12.24 54 0 32 0
28AUG26 660.00 C 15.00 15.00 15.00 22.38 +11.39 54 4 49 +4
28AUG26 670.00 C 0.00 0.00 0.00 20.43 +10.58 54 0 15 0
28AUG26 680.00 C 14.65 14.65 14.65 18.64 +9.56 54 1 106 0
29SEP26 400.00 C 0.00 0.00 0.00 155.32 +35.31 49 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 146.59 +33.57 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 139.86 +33.57 50 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 132.40 +32.56 50 0 2 0
29SEP26 440.00 C 0.00 0.00 0.00 124.99 +31.33 50 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 118.35 +30.60 51 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 112.98 +30.87 52 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 105.79 +29.04 51 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 99.87 +28.22 52 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 94.20 +27.38 52 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 88.78 +26.53 52 0 79 0
29SEP26 510.00 C 0.00 0.00 0.00 83.59 +25.65 52 0 241 0
29SEP26 520.00 C 0.00 0.00 0.00 78.86 +24.99 53 0 9 0
29SEP26 530.00 C 0.00 0.00 0.00 74.00 +23.97 53 0 48 0
29SEP26 540.00 C 0.00 0.00 0.00 69.70 +23.27 53 0 15 0
29SEP26 550.00 C 66.11 67.00 66.11 65.94 +22.89 54 17 861 +15
29SEP26 560.00 C 61.88 61.88 61.88 61.94 +22.06 54 15 57 +15
29SEP26 570.00 C 59.76 59.76 59.76 58.41 +21.49 54 15 71 +15
29SEP26 580.00 C 0.00 0.00 0.00 53.67 +17.67 53 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 51.56 +19.03 54 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 48.49 +18.95 55 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 44.77 +16.20 54 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 42.49 +16.14 55 0 51 0
29SEP26 630.00 C 40.00 40.00 40.00 40.70 +16.41 56 5 544 +5
29SEP26 640.00 C 0.00 0.00 0.00 37.99 +15.62 56 0 59 0
29SEP26 650.00 C 0.00 0.00 0.00 35.44 +14.84 56 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 33.04 +14.63 55 0 36 0
29SEP26 670.00 C 0.00 0.00 0.00 30.80 +13.87 55 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 28.69 +13.13 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 26.72 +12.42 55 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 24.87 +11.74 55 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 23.14 +11.08 55 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 21.52 +10.45 55 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 19.43 +9.28 55 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 18.06 +8.75 55 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 16.78 +8.24 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 15.59 +7.77 55 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 14.47 +7.30 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 13.44 +6.87 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 12.47 +6.46 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 11.57 +6.07 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 11.06 +6.02 55 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 9.96 +5.35 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 9.24 +5.02 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 8.56 +4.70 55 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 8.18 +4.55 55 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 7.36 +4.13 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 6.82 +3.87 55 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 6.32 +3.62 55 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 5.85 +3.38 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 5.42 +3.17 55 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 5.02 +2.96 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 4.65 +2.77 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 4.31 +2.59 55 0 0 0
29SEP26 940.00 C 5.68 5.68 5.68 4.11 +2.54 55 15 49 +15
30DEC26 400.00 C 0.00 0.00 0.00 163.09 +33.89 49 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 156.02 +33.17 49 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 149.65 +32.96 50 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 143.05 +32.23 50 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 136.79 +31.55 51 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 130.70 +31.04 51 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 125.20 +30.65 52 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 119.22 +29.50 51 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 113.69 +28.77 52 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 108.89 +28.65 52 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 103.85 +27.76 52 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 99.46 +27.38 53 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 95.62 +27.55 53 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 90.97 +26.42 53 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 87.81 +26.42 54 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 83.95 +25.54 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 80.28 +24.68 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 76.79 +23.84 55 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 73.25 +24.89 55 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 69.83 +23.99 55 0 15 0
30DEC26 600.00 C 57.13 57.13 57.13 66.40 +22.36 55 23 41 +23
30DEC26 610.00 C 0.00 0.00 0.00 62.97 +20.97 54 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 59.63 +19.70 54 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 56.88 +18.68 54 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 54.18 +17.97 54 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 51.48 +17.18 54 0 45 0
30DEC26 660.00 C 43.40 43.40 43.40 48.80 +16.57 54 30 78 +30
30DEC26 670.00 C 0.00 0.00 0.00 46.19 +15.97 54 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 43.92 +15.27 54 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 41.86 +14.75 54 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 39.80 +14.23 54 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 37.76 +13.71 54 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 35.77 +13.21 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 33.78 +12.55 54 0 365 0
30DEC26 740.00 C 0.00 0.00 0.00 32.19 +12.06 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 30.66 +11.64 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 29.14 +11.21 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 27.66 +10.80 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 26.19 +10.40 54 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 24.72 +10.31 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 23.48 +9.40 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 22.39 +9.46 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 21.30 +9.09 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 20.25 +8.76 54 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 19.20 +8.43 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 18.15 +8.10 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 17.10 +7.57 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 16.28 +7.24 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 15.53 +6.98 54 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 14.80 +6.73 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 14.07 +6.48 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 13.34 +6.23 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 12.61 +5.98 54 0 23 0
30DEC26 930.00 C 0.00 0.00 0.00 11.88 +5.59 54 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 11.25 +5.28 54 0 18 0
30MAR27 400.00 C 0.00 0.00 0.00 173.06 +35.16 52 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 166.68 +34.51 52 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 159.31 +32.59 51 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 154.58 +33.20 52 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 148.86 +32.82 52 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 143.11 +31.99 52 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 137.81 +31.23 52 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 133.59 +31.55 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 127.94 +30.43 53 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 123.43 +30.28 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 118.75 +28.96 53 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 114.41 +28.28 53 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 110.97 +28.27 54 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 106.29 +26.86 54 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 103.69 +27.37 54 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 100.00 +26.66 54 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 96.45 +25.89 54 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 92.65 +24.79 54 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 88.75 +26.05 54 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 85.54 +25.34 54 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 82.38 +23.93 54 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 79.23 +22.66 54 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 76.07 +22.31 54 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 72.94 +21.54 54 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 69.81 +18.91 54 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 67.34 +19.13 54 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 64.88 +18.90 54 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 62.41 +18.07 54 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 59.96 +17.10 54 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 57.51 +16.53 54 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 55.06 +15.96 54 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 52.87 +15.65 54 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 51.00 +15.37 54 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 49.13 +14.89 54 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 47.27 +14.42 54 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 45.41 +13.94 54 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 43.55 +13.47 54 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 41.69 +13.00 54 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 39.94 +12.63 54 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 38.56 +12.46 54 0 0 0
30MAR27 800.00 C 43.25 43.25 43.25 37.19 +12.08 54 15 15 +15
30MAR27 810.00 C 40.18 40.18 40.18 35.82 +12.40 54 15 48 +15
29JUN27 400.00 C 0.00 0.00 0.00 180.56 +32.52 50 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 174.78 +31.91 51 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 168.10 +30.32 50 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 162.57 +29.88 50 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 157.24 +29.45 50 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 152.13 +28.67 51 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 148.53 +29.37 51 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 142.36 +27.51 51 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 138.50 +27.95 51 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 133.84 +27.41 51 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 129.55 +26.67 51 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 125.62 +26.29 52 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 121.83 +26.05 52 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 118.01 +25.76 52 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 114.35 +25.64 52 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 111.76 +26.19 53 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 108.33 +25.61 53 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 105.03 +25.15 53 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 101.85 +24.81 53 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 98.80 - 53 0 0 -
TOTAL CALL 1,678 17,759 +1,070
29JUN26 400.00 P 0.00 0.00 0.00 0.54 -0.44 54 0 66 0
29JUN26 410.00 P 0.00 0.00 0.00 0.85 -0.75 54 0 83 0
29JUN26 420.00 P 1.40 1.40 1.40 1.30 -1.12 54 1 35 -1
29JUN26 430.00 P 0.00 0.00 0.00 1.95 -1.59 55 0 49 0
29JUN26 440.00 P 2.60 2.70 2.60 2.76 -2.29 55 2 56 -1
29JUN26 450.00 P 5.92 5.92 3.50 3.87 -3.17 55 47 90 +18
29JUN26 460.00 P 6.12 6.12 4.80 4.98 -4.55 54 26 70 +4
29JUN26 470.00 P 8.20 8.20 5.88 6.60 -5.93 54 48 126 +1
29JUN26 480.00 P 11.00 11.00 8.05 8.55 -7.52 53 41 162 +10
29JUN26 490.00 P 11.00 11.00 10.44 11.04 -9.17 53 11 243 0
29JUN26 500.00 P 19.50 19.50 12.93 13.86 -11.24 53 10 6,472 +2
29JUN26 510.00 P 0.00 0.00 0.00 17.07 -13.48 53 0 5,148 0
29JUN26 520.00 P 0.00 0.00 0.00 20.94 -15.57 53 0 487 0
29JUN26 530.00 P 31.98 31.98 30.40 25.13 -16.69 53 2 175 +1
29JUN26 540.00 P 37.62 37.62 28.50 30.63 -18.17 54 38 105 +22
29JUN26 550.00 P 43.18 43.18 34.20 36.86 -19.30 55 18 4,963 0
29JUN26 560.00 P 43.22 43.22 40.50 40.94 -22.98 53 11 72 0
29JUN26 570.00 P 0.00 0.00 0.00 47.49 -24.69 53 0 147 0
29JUN26 580.00 P 0.00 0.00 0.00 54.91 -28.19 54 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 62.04 -30.11 54 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 69.53 -31.98 54 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 77.31 -33.71 54 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 85.48 -35.27 54 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 95.96 -34.65 59 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 102.21 -38.36 53 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 111.19 -39.47 54 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 120.66 -40.14 55 0 485 0
29JUN26 670.00 P 0.00 0.00 0.00 129.60 -41.42 54 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 138.91 -42.37 54 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 148.35 -42.41 54 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 157.86 -42.74 53 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 167.44 -43.02 51 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 177.11 -44.35 49 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 187.32 -44.14 54 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 200.59 -40.78 77 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 209.83 -41.48 76 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 219.64 -41.58 77 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 229.48 -41.56 79 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 239.03 -41.77 78 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 249.23 -41.70 82 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 257.00 -43.88 0 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 269.03 -41.81 85 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 278.90 -41.89 86 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 288.84 -41.92 88 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 297.00 -43.72 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 308.70 -41.99 91 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 318.64 -41.57 92 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 328.26 -41.92 91 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 338.23 -41.92 92 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 348.51 -41.51 97 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 358.46 -42.08 98 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 368.07 -42.00 96 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 377.63 -42.31 93 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 387.43 -42.49 92 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 397.17 -42.82 88 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 2.79 -1.85 51 0 2 0
30JUL26 410.00 P 0.00 0.00 0.00 3.67 -2.68 51 0 0 0
30JUL26 420.00 P 0.00 0.00 0.00 4.78 -3.39 51 0 0 0
30JUL26 430.00 P 6.11 6.11 6.11 6.34 -3.93 51 1 1 +1
30JUL26 440.00 P 7.63 7.63 7.63 7.93 -4.97 51 30 31 +30
30JUL26 450.00 P 9.90 9.90 9.90 9.90 -5.83 51 20 124 +20
30JUL26 460.00 P 12.00 12.00 12.00 12.08 -7.09 51 11 61 +10
30JUL26 470.00 P 17.20 17.20 14.50 14.50 -8.41 51 56 53 +33
30JUL26 480.00 P 29.97 29.97 29.97 17.60 -9.53 51 6 80 -2
30JUL26 490.00 P 25.00 25.00 25.00 20.92 -10.86 51 1 114 -1
30JUL26 500.00 P 23.68 23.68 23.68 24.56 -12.26 52 1 75 +1
30JUL26 510.00 P 27.98 27.98 27.98 28.82 -13.55 52 1 106 0
30JUL26 520.00 P 0.00 0.00 0.00 33.08 -15.15 52 0 56 0
30JUL26 530.00 P 36.93 36.93 36.93 38.08 -16.51 52 2 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 43.15 -16.31 52 0 116 0
30JUL26 550.00 P 47.40 47.40 47.40 48.81 -17.52 52 3 244 0
30JUL26 560.00 P 0.00 0.00 0.00 54.61 -21.10 52 0 23 0
30JUL26 570.00 P 0.00 0.00 0.00 60.56 -22.82 52 0 62 0
30JUL26 580.00 P 0.00 0.00 0.00 67.16 -24.28 53 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 74.36 -25.25 53 0 42 0
30JUL26 600.00 P 0.00 0.00 0.00 81.77 -26.46 54 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 89.20 -27.68 54 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 97.00 -28.91 55 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 105.08 -29.94 55 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 113.18 -31.12 55 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 121.50 -32.28 56 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 129.96 -33.33 56 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 138.55 -34.48 56 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 147.28 -35.54 57 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 156.14 -36.55 57 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 165.93 -36.75 59 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 175.01 -37.69 59 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 184.17 -38.30 60 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 193.42 -38.69 60 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 202.20 -40.93 59 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 211.58 -39.91 59 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 221.04 -40.19 60 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 7.08 -3.70 53 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 8.64 -4.32 53 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 10.28 -4.96 53 0 8 0
28AUG26 430.00 P 0.00 0.00 0.00 12.52 -5.89 53 0 17 0
28AUG26 440.00 P 0.00 0.00 0.00 14.45 -7.27 53 0 15 0
28AUG26 450.00 P 16.60 16.60 16.60 16.96 -8.36 52 2 66 +2
28AUG26 460.00 P 0.00 0.00 0.00 19.75 -9.45 53 0 41 0
28AUG26 470.00 P 0.00 0.00 0.00 22.76 -10.77 52 0 44 0
28AUG26 480.00 P 25.63 25.63 25.63 26.26 -11.67 52 1 100 -1
28AUG26 490.00 P 0.00 0.00 0.00 29.95 -13.12 53 0 8 0
28AUG26 500.00 P 0.00 0.00 0.00 34.06 -14.16 52 0 18 0
28AUG26 510.00 P 38.41 38.41 38.41 38.56 -15.30 53 1 187 0
28AUG26 520.00 P 0.00 0.00 0.00 43.32 -16.50 53 0 47 0
28AUG26 530.00 P 0.00 0.00 0.00 48.38 -17.43 53 0 42 0
28AUG26 540.00 P 0.00 0.00 0.00 53.65 -18.90 53 0 53 0
28AUG26 550.00 P 0.00 0.00 0.00 59.41 -19.89 53 0 40 0
28AUG26 560.00 P 64.80 64.80 64.80 65.65 -20.62 54 15 49 +15
28AUG26 570.00 P 70.98 70.98 70.98 71.91 -21.83 54 15 56 +15
28AUG26 580.00 P 0.00 0.00 0.00 78.44 -22.79 54 0 25 0
28AUG26 590.00 P 0.00 0.00 0.00 85.61 -23.37 55 0 9 0
28AUG26 600.00 P 0.00 0.00 0.00 92.33 -24.78 55 0 35 0
28AUG26 610.00 P 0.00 0.00 0.00 99.86 -25.39 56 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 107.61 -26.00 56 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 115.28 -27.01 56 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 123.07 -27.92 57 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 130.99 -28.81 57 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 139.12 -29.83 57 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 147.33 -30.78 57 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 156.41 -30.89 59 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 12.41 -4.39 55 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 14.63 -5.05 55 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 17.21 -5.37 55 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 19.96 -6.20 55 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 22.94 -6.84 55 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 25.48 -8.19 55 0 24 0
29SEP26 460.00 P 34.07 34.07 34.07 28.88 -9.19 55 1 7 0
29SEP26 470.00 P 39.38 39.38 38.31 32.59 -9.90 55 21 86 +15
29SEP26 480.00 P 44.05 44.05 44.05 36.12 -11.24 55 15 119 +15
29SEP26 490.00 P 48.99 48.99 48.99 40.37 -12.21 55 15 46 +15
29SEP26 500.00 P 54.24 54.24 54.24 44.89 -12.92 55 15 81 +7
29SEP26 510.00 P 0.00 0.00 0.00 49.77 -13.78 55 0 41 0
29SEP26 520.00 P 0.00 0.00 0.00 54.85 -14.73 55 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 60.17 -15.46 55 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 65.77 -16.30 56 0 15 0
29SEP26 550.00 P 70.30 71.59 70.30 71.58 -17.30 56 30 911 +30
29SEP26 560.00 P 0.00 0.00 0.00 77.23 -18.48 56 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 84.21 -18.47 57 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 90.45 -19.76 57 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 97.29 -20.47 57 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 104.15 -21.19 57 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 111.02 -22.27 57 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 118.18 -23.29 58 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 125.75 -23.93 58 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 133.32 -24.59 58 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 140.92 -25.65 58 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 148.76 -26.55 58 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 156.96 -27.10 59 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 165.17 -27.69 59 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 173.41 -28.58 59 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 181.71 -29.47 60 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 190.46 -29.93 60 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 199.21 -30.42 61 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 207.98 -31.10 61 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 216.78 -31.85 61 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 225.79 -32.41 62 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 234.99 -32.81 63 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 244.20 -33.25 63 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 253.43 -33.85 64 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 262.13 -34.99 64 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 271.21 -35.77 64 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 280.36 -36.51 64 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 290.04 -36.79 65 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 300.85 -36.02 67 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 310.47 -36.46 68 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 320.19 -36.82 69 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 329.96 -37.16 70 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 339.35 -37.91 70 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 346.15 -40.13 67 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 355.59 -40.89 67 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 366.66 -39.51 70 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 376.15 -39.69 70 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 385.67 -39.85 70 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 396.02 -39.15 72 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 405.56 -39.36 72 0 0 0
30DEC26 400.00 P 25.50 25.50 25.30 25.66 -7.76 53 50 54 +50
30DEC26 410.00 P 0.00 0.00 0.00 28.91 -8.26 53 0 21 0
30DEC26 420.00 P 0.00 0.00 0.00 32.40 -7.72 53 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 36.10 -8.44 53 0 15 0
30DEC26 440.00 P 0.00 0.00 0.00 40.07 -9.14 53 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 44.08 -10.03 53 0 24 0
30DEC26 460.00 P 0.00 0.00 0.00 46.96 -12.32 52 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 51.25 -13.42 52 0 81 0
30DEC26 480.00 P 56.99 56.99 56.99 55.84 -14.50 52 1 3 -1
30DEC26 490.00 P 0.00 0.00 0.00 60.75 -15.39 52 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 65.89 -16.31 52 0 36 0
30DEC26 510.00 P 81.00 81.00 81.00 71.24 -17.23 52 1 54 +1
30DEC26 520.00 P 82.33 82.33 80.90 76.78 -18.02 53 4 34 0
30DEC26 530.00 P 0.00 0.00 0.00 82.54 -18.58 53 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 88.48 -19.33 53 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 94.61 -20.30 53 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 100.91 -20.90 53 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 107.40 -21.34 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 113.25 -22.97 53 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 121.26 -22.55 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 127.95 -23.45 54 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 134.78 -24.23 54 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 141.91 -24.79 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 149.80 -25.09 54 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 157.27 -25.82 54 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 164.86 -26.43 55 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 172.57 -26.94 55 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 180.41 -27.34 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 188.29 -28.15 55 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 196.14 -29.01 55 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 204.12 -29.74 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 212.38 -30.20 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 220.61 -30.70 55 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 228.97 -31.25 56 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 237.34 -32.01 56 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 245.76 -32.71 56 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 254.28 -33.32 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 262.96 -33.77 56 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 271.61 -33.77 56 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 280.20 -34.74 56 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 289.05 -34.50 57 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 297.92 -34.32 57 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 306.64 -36.17 57 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 315.85 -36.18 57 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 324.47 -35.25 57 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 333.44 -35.56 57 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 342.46 -35.98 57 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 351.59 -36.32 57 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 360.33 -36.82 57 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 369.81 -36.71 58 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 380.33 -37.18 59 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 389.53 -37.40 59 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 398.28 -38.10 59 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 407.53 -38.32 59 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 416.78 -36.95 59 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 35.32 -8.24 52 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 38.97 -9.32 52 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 42.80 -8.16 52 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 46.83 -8.80 52 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 50.86 -9.72 52 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 55.49 -10.18 52 0 8 0
30MAR27 460.00 P 60.50 60.50 60.50 62.65 -8.36 54 1 16 -1
30MAR27 470.00 P 0.00 0.00 0.00 63.69 -12.86 52 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 68.31 -14.01 52 0 1 0
30MAR27 490.00 P 73.64 73.64 73.64 73.47 -14.79 52 1 1 -1
30MAR27 500.00 P 79.03 79.03 79.03 78.64 -15.69 52 1 2 0
30MAR27 510.00 P 0.00 0.00 0.00 84.08 -16.59 52 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 89.75 -17.33 52 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 95.58 -18.17 52 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 101.60 -18.70 52 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 107.78 -19.50 52 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 114.10 -20.91 52 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 120.58 -21.64 52 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 127.20 -22.36 53 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 136.30 -20.70 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 143.23 -21.32 54 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 147.87 -24.33 53 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 154.88 -25.12 53 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 162.09 -25.75 53 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 169.44 -26.36 53 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 176.88 -26.77 53 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 184.99 -26.94 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 192.50 -27.57 53 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 200.23 -28.16 54 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 208.09 -28.63 54 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 216.04 -29.03 54 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 224.08 -29.49 54 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 232.08 -29.97 54 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 240.21 -30.49 54 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 248.41 -30.93 54 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 256.70 -31.28 54 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 264.98 -31.73 54 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 273.36 -32.14 55 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 281.35 -32.98 54 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 290.28 -32.92 55 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 298.83 -33.28 55 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 307.43 -33.64 55 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 47.40 -7.62 54 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 51.55 -8.19 54 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 55.70 -8.83 54 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 60.23 -9.07 54 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 64.94 -9.40 54 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 69.67 -10.22 54 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 72.47 -12.99 53 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 77.51 -13.53 53 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 82.72 -13.92 53 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 88.10 -14.36 53 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 93.53 -15.28 53 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 99.12 -16.05 53 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 104.86 -16.69 53 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 110.74 -17.20 53 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 117.80 -16.57 54 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 124.04 -17.18 54 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 130.41 -17.91 54 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 136.91 -18.53 54 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 145.43 -17.14 55 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 152.00 - 55 0 0 -
TOTAL PUT 577 34,523 +309
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$ 58.55
29JUN26 40.00 C 0.00 0.00 0.00 18.59 +0.26 0 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 17.67 +0.32 58 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 16.65 +0.28 49 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 15.75 +0.35 61 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 14.78 +0.35 59 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 13.81 +0.38 58 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 12.86 +0.41 57 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 11.92 +0.43 55 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 10.97 +0.73 53 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 9.95 +0.59 48 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 9.33 +0.83 56 0 322 0
29JUN26 52.50 C 0.00 0.00 0.00 7.00 +0.48 48 0 141 0
29JUN26 55.00 C 4.96 5.03 4.71 5.15 +0.19 47 164 156 +71
29JUN26 57.50 C 3.49 3.99 3.25 3.75 +0.22 48 191 803 +30
29JUN26 60.00 C 2.31 2.66 2.22 2.57 +0.16 48 159 565 -75
29JUN26 62.50 C 1.55 1.81 1.50 1.72 +0.14 49 236 1,744 +68
29JUN26 65.00 C 1.03 1.29 0.97 1.09 +0.09 49 481 13,250 -124
29JUN26 67.50 C 0.69 0.82 0.67 0.66 +0.05 48 452 2,375 -195
29JUN26 70.00 C 0.46 0.53 0.46 0.39 +0.03 48 1,643 6,112 -1,013
29JUN26 72.50 C 0.38 0.38 0.36 0.22 +0.01 48 65 4,864 +35
29JUN26 75.00 C 0.24 0.28 0.24 0.12 0.00 48 66 2,331 -16
29JUN26 77.50 C 0.17 0.17 0.17 0.07 0.00 49 13 2,531 -13
29JUN26 80.00 C 0.16 0.21 0.13 0.04 0.00 49 47 7,049 -36
29JUN26 82.50 C 0.10 0.14 0.10 0.02 0.00 49 74 1,152 -19
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 897 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,196 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,598 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 522 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 894 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 753 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 850 0
29JUN26 102.50 C 0.06 0.06 0.06 0.01 0.00 70 1 1,405 -1
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 125 0
29JUN26 110.00 C 0.01 0.03 0.01 0.01 0.00 78 70 235 +54
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 98 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 100 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 102 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 106 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 111 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 115 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 140 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 141 0 48 0
30JUL26 44.00 C 0.00 0.00 0.00 15.34 - 58 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 14.36 +0.51 55 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.30 +0.35 49 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.58 +0.51 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.66 +0.45 50 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.93 +0.84 51 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.13 +0.81 51 0 8 0
30JUL26 52.50 C 0.00 0.00 0.00 8.10 +0.56 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.52 +0.35 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 5.15 +0.34 48 0 430 0
30JUL26 60.00 C 3.77 3.77 3.77 3.99 +0.30 48 2 715 -2
30JUL26 62.50 C 0.00 0.00 0.00 3.07 +0.29 48 0 978 0
30JUL26 65.00 C 2.37 2.48 2.13 2.28 +0.22 48 98 593 -33
30JUL26 67.50 C 1.80 1.87 1.59 1.73 +0.23 48 107 577 +50
30JUL26 70.00 C 1.26 1.44 1.25 1.26 +0.18 48 213 588 +42
30JUL26 72.50 C 1.09 1.09 1.09 0.91 +0.14 48 15 1,041 +15
30JUL26 75.00 C 0.00 0.00 0.00 0.64 +0.10 48 0 684 0
30JUL26 77.50 C 0.66 0.66 0.66 0.45 +0.08 48 15 697 +9
30JUL26 80.00 C 0.49 0.53 0.49 0.32 +0.06 48 15 339 0
30JUL26 82.50 C 0.42 0.45 0.39 0.22 +0.05 48 190 421 +190
30JUL26 85.00 C 0.36 0.36 0.36 0.15 +0.03 48 5 338 -5
30JUL26 87.50 C 0.00 0.00 0.00 0.10 +0.02 48 0 125 0
30JUL26 90.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 271 0
30JUL26 92.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.03 0.00 48 0 99 0
30JUL26 97.50 C 0.20 0.20 0.20 0.02 0.00 48 2 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
28AUG26 44.00 C 0.00 0.00 0.00 15.51 - 49 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 14.83 +0.42 52 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.84 +0.24 49 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.24 +0.48 52 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.31 +0.21 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.56 +0.21 49 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.75 +0.44 48 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 9.18 +0.49 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 7.72 +0.26 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 6.42 +0.25 50 0 284 0
28AUG26 60.00 C 5.05 5.05 4.80 5.29 +0.24 50 17 387 0
28AUG26 62.50 C 4.16 4.16 4.16 4.35 +0.25 50 15 312 +15
28AUG26 65.00 C 3.40 3.70 3.35 3.54 +0.24 50 108 1,083 -13
28AUG26 67.50 C 2.94 2.94 2.94 2.84 +0.20 50 9 392 0
28AUG26 70.00 C 2.45 2.47 2.45 2.26 +0.16 50 15 428 +2
28AUG26 72.50 C 1.95 1.95 1.95 1.79 +0.13 50 8 471 0
28AUG26 75.00 C 1.68 1.71 1.68 1.41 +0.11 50 51 326 +50
28AUG26 77.50 C 0.00 0.00 0.00 1.10 +0.08 50 0 233 0
28AUG26 80.00 C 0.00 0.00 0.00 0.86 +0.07 50 0 248 0
28AUG26 82.50 C 0.00 0.00 0.00 0.67 +0.06 50 0 306 0
28AUG26 85.00 C 0.00 0.00 0.00 0.52 +0.05 50 0 394 0
28AUG26 87.50 C 0.00 0.00 0.00 0.40 +0.04 50 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.30 +0.02 49 0 257 0
28AUG26 92.50 C 0.00 0.00 0.00 0.23 +0.02 49 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.18 +0.02 50 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.14 +0.02 50 0 31 0
28AUG26 100.00 C 0.00 0.00 0.00 0.10 0.00 49 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 19.89 +0.72 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.04 +0.75 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.16 +0.78 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.06 +0.50 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.44 +0.64 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.58 +0.61 54 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 14.48 +0.27 49 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 13.83 +0.41 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.94 +0.28 49 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 12.42 +0.48 50 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 11.50 +0.23 48 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 10.14 +0.68 50 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 8.58 +0.27 49 0 62 0
29SEP26 57.50 C 6.85 6.85 6.85 7.36 +0.32 49 50 126 +50
29SEP26 60.00 C 5.88 5.88 5.88 6.25 +0.32 49 2 195 0
29SEP26 62.50 C 5.19 5.39 5.19 5.25 +0.28 49 12 269 +1
29SEP26 65.00 C 4.13 4.13 4.13 4.47 +0.33 50 100 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 3.72 +0.29 49 0 636 0
29SEP26 70.00 C 3.00 3.01 2.90 3.09 +0.26 49 275 494 +51
29SEP26 72.50 C 0.00 0.00 0.00 2.55 +0.22 49 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 2.10 +0.19 49 0 1,242 0
29SEP26 77.50 C 0.00 0.00 0.00 1.73 +0.17 49 0 498 0
29SEP26 80.00 C 0.00 0.00 0.00 1.41 +0.14 49 0 709 0
29SEP26 82.50 C 1.49 1.49 1.49 1.15 +0.12 49 2 750 +2
29SEP26 85.00 C 0.00 0.00 0.00 0.94 +0.11 49 0 119 0
29SEP26 87.50 C 0.00 0.00 0.00 0.74 +0.08 49 0 304 0
29SEP26 90.00 C 0.00 0.00 0.00 0.60 +0.07 49 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.49 +0.06 49 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.40 +0.06 49 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.33 +0.05 49 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.26 +0.03 49 0 868 0
29SEP26 102.50 C 0.53 0.53 0.53 0.21 +0.03 49 1 574 +1
29SEP26 105.00 C 0.48 0.48 0.48 0.17 +0.02 49 1 51 +1
29SEP26 107.50 C 0.46 0.46 0.46 0.14 +0.02 49 1 31 0
29SEP26 110.00 C 0.42 0.42 0.42 0.11 +0.01 49 1 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 142 0
30DEC26 44.00 C 0.00 0.00 0.00 17.78 - 52 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 16.77 +0.26 49 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 16.30 +0.55 51 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 15.38 +0.31 49 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 14.75 +0.34 49 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 14.05 +0.29 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.69 +0.49 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 11.98 +0.22 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.78 +0.39 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.59 +0.38 49 0 168 0
30DEC26 60.00 C 8.27 8.27 8.27 8.61 +0.46 49 1 273 +1
30DEC26 62.50 C 0.00 0.00 0.00 7.66 +0.48 50 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 6.81 +0.50 50 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 6.01 +0.47 50 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 5.30 +0.45 50 0 615 0
30DEC26 72.50 C 0.00 0.00 0.00 4.66 +0.41 49 0 838 0
30DEC26 75.00 C 0.00 0.00 0.00 4.09 +0.38 49 0 898 0
30DEC26 77.50 C 0.00 0.00 0.00 3.59 +0.35 49 0 173 0
30DEC26 80.00 C 0.00 0.00 0.00 3.15 +0.32 49 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 2.76 +0.30 49 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 2.42 +0.27 49 0 129 0
30DEC26 87.50 C 0.00 0.00 0.00 2.06 +0.25 49 0 69 0
30DEC26 90.00 C 0.00 0.00 0.00 1.80 +0.22 49 0 159 0
30DEC26 92.50 C 0.00 0.00 0.00 1.58 +0.21 49 0 153 0
30DEC26 95.00 C 1.80 1.80 1.80 1.38 +0.19 49 1 165 0
30DEC26 97.50 C 0.00 0.00 0.00 1.21 +0.17 49 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 1.05 +0.12 49 0 42 0
30MAR27 44.00 C 0.00 0.00 0.00 18.70 - 49 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 18.39 +0.63 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.37 +0.27 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.63 +0.15 48 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 16.25 +0.31 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.67 +0.32 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.16 +0.39 49 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 13.80 +0.40 49 0 0 0
30MAR27 55.00 C 12.34 12.34 12.34 12.46 +0.40 49 6 6 +6
30MAR27 57.50 C 11.20 11.20 11.20 11.43 +0.51 49 15 15 +15
30MAR27 60.00 C 10.16 10.16 10.16 10.39 +0.47 49 15 47 +15
30MAR27 62.50 C 9.02 9.02 9.02 9.44 +0.48 49 15 30 0
30MAR27 65.00 C 8.18 8.59 8.18 8.59 +0.51 49 30 225 -1
30MAR27 67.50 C 7.69 7.80 7.69 7.77 +0.48 49 30 275 0
30MAR27 70.00 C 0.00 0.00 0.00 7.03 +0.46 49 0 61 0
30MAR27 72.50 C 0.00 0.00 0.00 6.35 +0.44 49 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 5.73 +0.41 49 0 238 0
30MAR27 77.50 C 0.00 0.00 0.00 5.18 +0.39 49 0 62 0
30MAR27 80.00 C 0.00 0.00 0.00 4.67 +0.36 49 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 4.22 +0.34 49 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 3.81 +0.32 49 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 3.44 +0.31 49 0 152 0
30MAR27 90.00 C 0.00 0.00 0.00 3.10 +0.36 49 0 167 0
30MAR27 92.50 C 0.00 0.00 0.00 2.80 +0.34 49 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 2.45 +0.24 48 0 79 0
30MAR27 97.50 C 0.00 0.00 0.00 2.21 +0.22 48 0 63 0
30MAR27 100.00 C 0.00 0.00 0.00 2.00 +0.21 48 0 62 0
29JUN27 44.00 C 0.00 0.00 0.00 19.89 - 49 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 19.25 +0.23 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.60 +0.20 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.02 +0.22 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.43 +0.25 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.85 +0.23 48 0 0 0
29JUN27 50.00 C 16.00 16.05 15.80 16.32 +0.24 48 35 35 +35
29JUN27 52.50 C 0.00 0.00 0.00 15.00 +0.21 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.05 +0.50 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.95 +0.49 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.93 +0.50 49 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.00 +0.52 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.15 +0.55 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.33 +0.53 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.57 +0.51 49 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.88 +0.50 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.23 +0.47 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.64 +0.44 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.10 +0.42 49 0 9 0
29JUN27 82.50 C 0.00 0.00 0.00 5.61 +0.41 49 0 0 0
TOTAL CALL 5,140 94,576 -737
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 24 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 -0.04 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.15 -0.06 48 0 70 0
29JUN26 48.00 P 0.30 0.30 0.30 0.22 -0.08 48 50 113 +50
29JUN26 49.00 P 0.43 0.43 0.37 0.31 -0.10 48 55 434 +5
29JUN26 50.00 P 0.59 0.59 0.54 0.42 -0.14 48 70 2,207 0
29JUN26 52.50 P 1.04 1.06 0.86 0.87 -0.16 49 260 783 +11
29JUN26 55.00 P 1.80 1.80 1.54 1.57 -0.23 48 55 4,062 -2
29JUN26 57.50 P 2.87 2.87 2.51 2.53 -0.34 47 211 3,197 -91
29JUN26 60.00 P 4.24 4.24 4.24 3.89 -0.35 48 1 3,709 0
29JUN26 62.50 P 0.00 0.00 0.00 5.49 -0.43 47 121 3,969 -121
29JUN26 65.00 P 0.00 0.00 0.00 7.40 -0.61 48 0 13,989 0
29JUN26 67.50 P 10.00 10.00 10.00 9.49 -0.70 48 12 3,471 -12
29JUN26 70.00 P 0.00 0.00 0.00 11.92 -0.25 54 0 3,258 0
29JUN26 72.50 P 0.00 0.00 0.00 14.48 -0.28 63 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 16.50 -0.69 48 0 3,365 0
29JUN26 77.50 P 0.00 0.00 0.00 18.96 -0.70 48 0 3,171 0
29JUN26 80.00 P 21.40 21.40 21.40 21.45 -0.70 0 15 3,228 -15
29JUN26 82.50 P 0.00 0.00 0.00 23.97 -0.68 59 0 477 0
29JUN26 85.00 P 0.00 0.00 0.00 26.46 -0.69 62 0 74 0
29JUN26 87.50 P 0.00 0.00 0.00 29.04 -0.61 76 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 31.48 -0.67 74 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 33.97 -0.68 76 0 483 0
29JUN26 95.00 P 36.30 36.30 36.30 36.54 -0.61 89 1 496 -1
29JUN26 97.50 P 0.00 0.00 0.00 39.05 -0.60 94 0 185 0
29JUN26 100.00 P 0.00 0.00 0.00 41.58 -0.57 100 0 267 0
29JUN26 102.50 P 44.47 44.47 44.37 43.98 -0.67 92 30 2,734 -1,183
29JUN26 105.00 P 0.00 0.00 0.00 46.61 -0.54 110 0 0 -60
29JUN26 107.50 P 0.00 0.00 0.00 49.04 -0.61 108 0 240 -71
29JUN26 110.00 P 0.00 0.00 0.00 51.56 -0.59 113 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 53.96 -0.69 100 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 56.49 -0.66 111 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 58.99 -0.66 114 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 61.46 -0.69 109 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 63.96 -0.69 112 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 66.54 -0.61 129 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 68.96 -0.69 118 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 71.56 -0.59 137 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 74.01 -0.64 134 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 76.46 -0.69 125 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 78.96 -0.69 128 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 81.59 -0.56 151 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 83.96 -0.69 133 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 86.56 -0.59 153 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 89.10 -0.55 160 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 91.51 -0.64 151 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 94.05 -0.60 159 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 96.51 -0.64 156 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 99.06 -0.59 165 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 101.46 -0.69 148 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 104.08 -0.57 172 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 106.59 -0.56 175 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 109.05 -0.60 173 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 111.58 -0.57 178 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 113.96 -0.69 158 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 116.60 -0.55 184 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 118.96 -0.69 162 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 121.46 -0.69 163 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 124.05 -0.60 185 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 126.46 -0.69 167 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 129.02 -0.63 183 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 131.46 -0.69 171 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 133.95 -0.70 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 136.45 -0.70 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 138.96 -0.69 176 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 141.46 -0.69 177 0 0 0
30JUL26 44.00 P 0.43 0.43 0.43 0.29 - 48 5 5 -
30JUL26 45.00 P 0.00 0.00 0.00 0.38 -0.04 48 0 100 0
30JUL26 46.00 P 0.00 0.00 0.00 0.49 -0.04 48 0 5 0
30JUL26 47.00 P 0.66 0.66 0.66 0.63 -0.05 48 15 75 +15
30JUL26 48.00 P 0.93 0.93 0.93 0.79 -0.06 48 5 124 0
30JUL26 49.00 P 0.00 0.00 0.00 0.98 -0.08 48 0 168 0
30JUL26 50.00 P 0.00 0.00 0.00 1.18 -0.09 48 0 603 0
30JUL26 52.50 P 1.87 1.87 1.79 1.79 -0.18 47 108 618 -100
30JUL26 55.00 P 0.00 0.00 0.00 2.67 -0.18 47 0 822 0
30JUL26 57.50 P 0.00 0.00 0.00 3.77 -0.25 47 0 2,359 0
30JUL26 60.00 P 0.00 0.00 0.00 5.12 -0.27 47 0 1,275 0
30JUL26 62.50 P 0.00 0.00 0.00 6.71 -0.29 47 0 1,234 0
30JUL26 65.00 P 9.00 9.00 9.00 8.49 -0.41 47 5 768 0
30JUL26 67.50 P 10.84 10.84 10.84 10.36 -0.50 47 1 328 -1
30JUL26 70.00 P 0.00 0.00 0.00 12.58 -0.29 49 0 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 14.61 -0.41 47 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 16.84 -0.49 47 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 19.21 -0.62 48 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 21.71 -0.52 52 0 134 0
30JUL26 82.50 P 0.00 0.00 0.00 23.97 -0.71 44 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 26.47 -0.68 48 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.04 -0.61 56 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.48 -0.67 55 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 34.07 -0.58 64 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 36.59 -0.56 68 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 39.05 -0.60 69 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 41.58 -0.57 73 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.72 - 50 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 0.88 -0.09 50 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 1.05 -0.12 50 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 1.27 -0.09 50 0 390 0
28AUG26 48.00 P 1.60 1.60 1.60 1.48 -0.10 50 15 178 0
28AUG26 49.00 P 0.00 0.00 0.00 1.73 -0.11 50 0 208 0
28AUG26 50.00 P 0.00 0.00 0.00 2.00 -0.12 50 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 2.79 -0.19 49 0 309 0
28AUG26 55.00 P 0.00 0.00 0.00 3.76 -0.18 49 0 526 0
28AUG26 57.50 P 0.00 0.00 0.00 4.92 -0.21 49 0 448 0
28AUG26 60.00 P 6.60 6.60 6.60 6.28 -0.24 49 65 233 -50
28AUG26 62.50 P 0.00 0.00 0.00 7.83 -0.28 49 0 1,424 0
28AUG26 65.00 P 0.00 0.00 0.00 9.70 -0.17 51 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 11.49 -0.25 51 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 13.45 -0.28 51 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 15.34 -0.51 49 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 17.81 -0.31 53 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 20.16 -0.08 56 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 22.18 -0.33 53 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 24.29 -0.56 49 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 26.87 -0.31 54 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.16 -0.59 52 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.67 -0.52 55 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.07 -0.59 54 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.59 -0.56 58 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 39.05 -0.60 59 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 41.58 -0.57 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.53 -0.04 49 0 217 0
29SEP26 41.00 P 0.00 0.00 0.00 0.65 -0.04 49 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.78 -0.06 49 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.95 -0.05 49 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 1.11 -0.08 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.33 -0.07 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.55 -0.06 49 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.79 0.00 49 0 99 0
29SEP26 48.00 P 2.10 2.10 2.10 2.04 -0.01 49 2 127 +2
29SEP26 49.00 P 0.00 0.00 0.00 2.30 -0.03 49 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 2.60 -0.07 49 0 594 0
29SEP26 52.50 P 3.59 3.59 3.59 3.47 -0.10 48 15 527 +15
29SEP26 55.00 P 4.54 4.67 4.54 4.50 -0.12 48 30 1,265 0
29SEP26 57.50 P 5.76 5.83 5.55 5.70 -0.15 48 31 664 -15
29SEP26 60.00 P 0.00 0.00 0.00 7.07 -0.19 48 0 505 0
29SEP26 62.50 P 0.00 0.00 0.00 8.61 -0.24 48 0 3,823 0
29SEP26 65.00 P 0.00 0.00 0.00 10.34 -0.21 49 0 9,320 0
29SEP26 67.50 P 0.00 0.00 0.00 12.02 -0.50 48 0 1,180 0
29SEP26 70.00 P 0.00 0.00 0.00 13.99 -0.47 49 0 1,581 0
29SEP26 72.50 P 0.00 0.00 0.00 15.94 -0.42 49 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 18.15 -0.47 50 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 20.37 -0.34 51 0 536 0
29SEP26 80.00 P 22.40 22.40 22.40 22.56 -0.38 51 15 3,191 +15
29SEP26 82.50 P 0.00 0.00 0.00 24.65 -0.72 49 0 538 0
29SEP26 85.00 P 0.00 0.00 0.00 26.92 -0.61 48 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 29.35 -0.57 50 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 31.67 -0.61 49 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 34.07 -0.67 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 36.59 -0.60 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 39.05 -0.61 52 0 469 0
29SEP26 100.00 P 42.14 42.14 42.14 41.58 -0.57 55 3 952 0
29SEP26 102.50 P 0.00 0.00 0.00 43.98 -0.67 53 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 46.61 -0.54 60 0 29 -56
29SEP26 107.50 P 0.00 0.00 0.00 49.07 -0.58 61 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 51.56 -0.59 62 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 53.96 -0.69 58 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 56.57 -0.58 66 0 293 0
29SEP26 117.50 P 0.00 0.00 0.00 58.99 -0.66 64 0 214 0
29SEP26 120.00 P 0.00 0.00 0.00 61.46 -0.69 63 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 63.96 -0.69 65 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 66.54 -0.61 72 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 68.96 -0.69 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.32 - 49 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 2.57 +0.06 49 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 2.85 -0.02 49 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 3.14 -0.02 49 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 3.46 -0.02 48 0 282 0
30DEC26 49.00 P 0.00 0.00 0.00 3.80 -0.03 48 0 165 0
30DEC26 50.00 P 0.00 0.00 0.00 4.16 -0.02 48 0 881 0
30DEC26 52.50 P 0.00 0.00 0.00 5.17 -0.10 48 0 555 0
30DEC26 55.00 P 0.00 0.00 0.00 6.31 -0.03 48 0 1,212 0
30DEC26 57.50 P 0.00 0.00 0.00 7.58 -0.08 48 0 569 0
30DEC26 60.00 P 0.00 0.00 0.00 8.98 -0.10 48 0 275 0
30DEC26 62.50 P 0.00 0.00 0.00 10.50 -0.13 48 2 375 +2
30DEC26 65.00 P 0.00 0.00 0.00 12.05 -0.24 48 0 585 0
30DEC26 67.50 P 0.00 0.00 0.00 13.90 -0.16 49 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 15.80 -0.12 49 0 1,323 0
30DEC26 72.50 P 0.00 0.00 0.00 17.69 -0.16 49 0 669 0
30DEC26 75.00 P 0.00 0.00 0.00 19.68 -0.16 49 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 21.72 -0.17 50 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 23.82 -0.29 50 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 25.72 -0.42 48 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 28.10 -0.24 50 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 30.55 -0.17 52 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 32.61 -0.24 50 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 34.77 -0.59 49 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 37.02 -0.65 48 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 39.41 -0.55 49 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 41.92 -0.38 51 0 42 0
30MAR27 44.00 P 0.00 0.00 0.00 3.24 - 48 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 3.53 +0.02 48 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 3.85 +0.02 48 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 4.18 +0.01 48 0 196 0
30MAR27 48.00 P 0.00 0.00 0.00 4.54 -0.02 48 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 4.91 -0.03 48 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 5.31 -0.02 48 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 6.38 -0.03 47 0 360 0
30MAR27 55.00 P 7.70 7.70 7.70 7.58 -0.05 47 1 35 +1
30MAR27 57.50 P 8.88 8.88 8.88 8.89 -0.04 47 15 275 +15
30MAR27 60.00 P 10.31 10.31 10.31 10.30 -0.07 47 15 394 0
30MAR27 62.50 P 0.00 0.00 0.00 11.82 -0.10 47 0 22 0
30MAR27 65.00 P 0.00 0.00 0.00 13.35 -0.19 47 0 304 0
30MAR27 67.50 P 0.00 0.00 0.00 15.04 -0.24 47 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 16.92 -0.13 48 0 110 0
30MAR27 72.50 P 0.00 0.00 0.00 18.82 -0.11 48 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 20.81 -0.08 48 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 22.52 -0.30 47 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 24.77 -0.08 48 0 212 0
30MAR27 82.50 P 0.00 0.00 0.00 26.64 -0.28 47 0 65 0
30MAR27 85.00 P 0.00 0.00 0.00 28.75 -0.30 47 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 30.93 -0.37 48 0 0 0
30MAR27 90.00 P 33.92 33.92 33.92 33.29 -0.35 49 20 100 +20
30MAR27 92.50 P 0.00 0.00 0.00 35.63 0.00 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.57 -0.54 47 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 39.78 -0.61 47 0 102 0
30MAR27 100.00 P 42.96 42.96 42.96 42.28 -0.42 48 3 3 +3
29JUN27 44.00 P 0.00 0.00 0.00 4.07 - 48 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 4.40 +0.09 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.74 +0.01 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.10 -0.04 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.49 -0.04 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.89 -0.04 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.31 -0.02 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.44 -0.02 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.67 -0.03 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.99 -0.03 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 11.43 -0.05 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.94 -0.09 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.45 -0.22 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.21 -0.15 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.99 -0.20 47 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 19.72 -0.22 47 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 21.56 -0.36 47 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.51 -0.35 47 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.68 -0.17 48 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.51 -0.37 47 0 0 0
TOTAL PUT 1,252 123,762 -1,624
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$ 25.24
29JUN26 6.50 C 0.00 0.00 0.00 18.75 +1.20 0 0 805 0
29JUN26 6.75 C 0.00 0.00 0.00 18.50 +1.14 0 0 175 0
29JUN26 7.00 C 0.00 0.00 0.00 18.25 +1.23 0 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 18.00 +1.23 0 0 814 0
29JUN26 7.50 C 0.00 0.00 0.00 17.75 +1.13 0 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 17.51 +1.24 153 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 17.26 +1.24 147 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 17.01 +1.16 141 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 16.76 +1.16 136 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 16.51 +1.16 130 0 219 0
29JUN26 9.00 C 16.89 16.89 16.89 16.26 +1.24 124 2 832 0
29JUN26 9.25 C 0.00 0.00 0.00 16.01 +1.24 118 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 15.76 +1.14 112 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 15.49 +1.22 0 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 15.26 +1.24 88 0 1,740 0
29JUN26 10.50 C 0.00 0.00 0.00 14.90 +1.38 183 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 14.26 +1.12 0 1,800 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 13.86 +1.33 156 0 1,716 0
29JUN26 12.00 C 14.20 14.20 14.20 13.27 +1.15 101 1 5,797 0
29JUN26 12.50 C 0.00 0.00 0.00 12.77 +1.23 94 0 985 0
29JUN26 13.00 C 0.00 0.00 0.00 12.27 +1.22 87 0 1,058 -1
29JUN26 13.50 C 12.07 12.07 12.07 12.13 +1.57 170 3 867 -3
29JUN26 14.00 C 12.50 12.78 12.50 11.29 +1.24 95 4 341 0
29JUN26 14.50 C 0.00 0.00 0.00 10.80 +1.25 95 0 333 0
29JUN26 15.00 C 10.80 10.80 10.52 10.31 +1.25 93 6 168 -1
29JUN26 15.50 C 10.04 10.04 9.75 9.75 +1.17 0 14 243 -4
29JUN26 16.00 C 9.56 9.56 9.56 9.32 +1.21 85 5 312 -5
29JUN26 16.50 C 10.00 10.00 10.00 8.88 +1.21 93 5 107 0
29JUN26 17.00 C 8.50 8.50 7.90 8.34 +1.19 79 2 597 -2
29JUN26 17.50 C 0.00 0.00 0.00 7.85 +1.12 76 4 88 -4
29JUN26 18.00 C 6.90 8.51 6.90 7.29 +0.98 54 13 118 -1
29JUN26 18.50 C 7.36 7.36 7.36 7.08 +1.21 93 1 165 -2
29JUN26 19.00 C 7.00 7.10 6.80 6.47 +0.98 76 13 745 -7
29JUN26 19.50 C 6.00 6.60 6.00 6.20 +1.07 89 24 1,497 -6
29JUN26 20.00 C 6.00 7.00 5.36 5.67 +0.89 81 31 733 -25
29JUN26 21.00 C 5.50 5.50 5.50 4.94 +0.81 84 1 131 -1
29JUN26 22.00 C 5.00 5.00 4.09 4.27 +0.73 86 6 120 0
29JUN26 23.00 C 3.81 4.88 3.60 3.66 +0.65 88 28 150 -1
29JUN26 24.00 C 4.30 4.30 3.00 3.13 +0.53 89 11 230 -4
29JUN26 25.00 C 2.61 3.70 2.50 2.69 +0.48 91 111 169 +31
29JUN26 26.00 C 2.44 3.40 2.32 2.35 +0.45 95 992 1,063 +499
29JUN26 27.00 C 2.00 3.00 1.95 1.96 +0.38 94 282 253 +175
29JUN26 28.00 C 2.20 2.70 1.73 1.62 +0.31 94 215 151 +97
29JUN26 29.00 C 1.80 2.44 1.56 1.34 +0.26 94 317 321 +75
29JUN26 30.00 C 1.50 2.15 1.30 1.10 +0.22 94 911 681 +233
29JUN26 31.00 C 1.72 1.82 1.40 0.90 - 94 7 2 -
29JUN26 32.00 C 1.45 1.45 1.12 0.73 - 93 71 71 -
29JUN26 33.00 C 1.02 1.63 0.98 0.59 - 93 965 400 -
30JUL26 7.00 C 0.00 0.00 0.00 18.27 +1.25 96 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 18.02 +1.20 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 17.77 +1.15 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 17.52 +1.25 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 17.27 +1.25 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 17.02 +1.17 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 16.78 +1.18 97 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 16.53 +1.18 92 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 16.28 +1.26 86 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 16.03 +1.20 80 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 15.78 +1.16 67 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 15.53 +1.20 0 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 15.28 +1.26 0 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 14.90 +1.38 122 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 14.29 +1.15 74 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 13.86 +1.33 102 0 149 0
30JUL26 12.00 C 13.66 13.66 13.66 13.31 +1.19 80 40 192 -40
30JUL26 12.50 C 14.00 14.00 14.00 12.82 +1.19 79 5 768 0
30JUL26 13.00 C 0.00 0.00 0.00 12.33 +1.26 78 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 12.13 +1.57 115 0 445 0
30JUL26 14.00 C 0.00 0.00 0.00 11.37 +1.20 79 0 257 0
30JUL26 14.50 C 0.00 0.00 0.00 10.80 +1.23 0 0 343 0
30JUL26 15.00 C 10.60 10.80 10.60 10.32 +1.10 57 3 394 -3
30JUL26 15.50 C 0.00 0.00 0.00 9.82 +1.05 53 0 130 0
30JUL26 16.00 C 10.50 10.50 10.50 9.39 +1.19 65 1 280 -1
30JUL26 16.50 C 0.00 0.00 0.00 8.97 +1.17 70 0 89 0
30JUL26 17.00 C 0.00 0.00 0.00 8.64 +1.17 79 0 63 0
30JUL26 17.50 C 0.00 0.00 0.00 8.03 +0.96 66 0 564 0
30JUL26 18.00 C 0.00 0.00 0.00 7.65 +1.04 70 0 117 0
30JUL26 18.50 C 0.00 0.00 0.00 7.18 +0.87 67 0 93 0
30JUL26 19.00 C 0.00 0.00 0.00 6.80 +0.84 69 0 209 0
30JUL26 19.50 C 0.00 0.00 0.00 6.43 +0.81 70 0 110 0
30JUL26 20.00 C 6.50 7.20 5.90 6.08 +0.83 72 41 250 +36
30JUL26 21.00 C 0.00 0.00 0.00 5.41 +0.70 73 0 28 0
30JUL26 22.00 C 5.56 5.56 5.56 4.79 +0.58 74 2 21 +2
30JUL26 23.00 C 4.94 5.30 4.20 4.22 +0.57 75 13 339 -6
30JUL26 24.00 C 3.70 3.70 3.70 3.71 +0.51 76 1 64 -1
30JUL26 25.00 C 4.00 4.10 3.38 3.27 +0.34 77 36 114 +4
30JUL26 26.00 C 3.89 3.89 3.00 2.91 +0.37 78 48 44 +41
30JUL26 27.00 C 2.67 2.67 2.67 2.59 +0.37 80 1 23 +1
30JUL26 28.00 C 2.98 3.24 2.33 2.27 +0.35 80 107 101 +101
30JUL26 29.00 C 2.56 2.96 2.11 1.96 +0.30 80 139 86 +73
30JUL26 30.00 C 2.48 2.50 1.90 1.69 +0.25 80 159 260 +107
30JUL26 31.00 C 2.15 2.15 1.73 1.46 - 80 43 30 -
30JUL26 32.00 C 0.00 0.00 0.00 1.25 - 80 8 8 -
30JUL26 33.00 C 1.94 2.17 1.45 1.07 - 80 34 33 -
28AUG26 8.50 C 0.00 0.00 0.00 16.78 +1.18 80 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 16.53 +1.18 64 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 16.28 +1.22 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 16.03 +1.20 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.79 +1.17 83 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 15.54 +1.21 80 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 15.29 +1.23 76 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.90 +1.32 108 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 14.30 +1.16 74 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.86 +1.27 90 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 13.32 +1.20 74 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 12.84 +1.21 76 0 89 0
28AUG26 13.00 C 13.00 13.00 13.00 12.33 +1.26 69 1 61 -1
28AUG26 13.50 C 0.00 0.00 0.00 12.13 +1.51 100 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 11.37 +1.16 69 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 10.81 +1.01 46 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 10.32 +1.10 49 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 9.83 +1.04 49 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 9.39 +1.02 57 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 9.02 +1.11 65 0 134 0
28AUG26 17.00 C 0.00 0.00 0.00 8.64 +1.12 69 0 148 0
28AUG26 17.50 C 8.50 8.50 8.50 8.13 +0.93 64 2 339 -2
28AUG26 18.00 C 0.00 0.00 0.00 7.73 +0.93 65 0 420 0
28AUG26 18.50 C 0.00 0.00 0.00 7.36 +0.83 67 0 355 0
28AUG26 19.00 C 7.00 7.00 7.00 7.01 +0.86 69 10 741 0
28AUG26 19.50 C 0.00 0.00 0.00 6.66 +0.84 69 0 626 0
28AUG26 20.00 C 7.00 7.10 7.00 6.32 +0.67 70 41 1,186 0
28AUG26 21.00 C 0.00 0.00 0.00 5.69 +0.75 71 0 77 0
28AUG26 22.00 C 0.00 0.00 0.00 5.23 +0.75 75 0 1,670 0
28AUG26 23.00 C 5.25 5.26 5.25 4.57 +0.54 72 4 1,138 +2
28AUG26 24.00 C 4.70 4.70 4.01 4.09 +0.47 73 32 184 -1
28AUG26 25.00 C 4.07 4.18 3.63 3.75 +0.49 76 109 113 +48
28AUG26 26.00 C 4.19 4.20 3.31 3.31 +0.38 75 100 533 +60
28AUG26 27.00 C 3.84 3.84 2.90 2.96 +0.34 75 65 777 +65
28AUG26 28.00 C 3.20 3.58 2.71 2.60 +0.28 75 94 203 +91
28AUG26 29.00 C 2.80 3.08 2.38 2.38 +0.32 77 162 182 +70
28AUG26 30.00 C 2.50 3.11 2.43 2.13 +0.32 77 3,058 2,478 +1,539
28AUG26 31.00 C 2.52 2.52 1.98 1.87 - 77 42 18 -
28AUG26 32.00 C 2.15 2.15 1.82 1.67 - 77 105 105 -
28AUG26 33.00 C 2.18 2.18 1.88 1.47 - 77 2,969 2,951 -
29SEP26 6.50 C 0.00 0.00 0.00 18.77 +1.22 78 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 18.52 +1.16 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 18.27 +1.24 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 18.02 +1.20 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 17.77 +1.15 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 17.53 +1.24 88 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 17.28 +1.24 83 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 17.03 +1.18 78 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.78 +1.18 72 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 16.53 +1.18 0 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 16.28 +1.22 0 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 16.03 +1.20 0 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 15.80 +1.18 83 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 15.54 +1.21 72 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 15.34 +1.28 90 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 14.90 +1.32 96 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 14.30 +1.16 67 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 13.86 +1.26 80 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 13.33 +1.21 70 0 13,732 0
29SEP26 12.50 C 0.00 0.00 0.00 12.84 +1.19 68 0 564 0
29SEP26 13.00 C 13.03 13.03 12.84 12.37 +1.30 69 90 8,250 +35
29SEP26 13.50 C 11.80 11.80 11.80 12.13 +1.51 88 1 2,169 -1
29SEP26 14.00 C 0.00 0.00 0.00 11.37 +1.16 62 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 10.81 +1.01 41 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 10.39 +1.07 57 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 9.93 +1.05 58 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 9.46 +0.98 57 0 337 0
29SEP26 16.50 C 0.00 0.00 0.00 9.02 +1.01 57 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 8.72 +1.09 64 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 8.20 +0.75 59 0 223 0
29SEP26 18.00 C 8.00 8.00 8.00 8.00 +1.06 67 5 344 -5
29SEP26 18.50 C 0.00 0.00 0.00 7.49 +0.89 63 0 163 0
29SEP26 19.00 C 0.00 0.00 0.00 7.15 +0.88 63 0 128 0
29SEP26 19.50 C 0.00 0.00 0.00 6.78 +0.81 63 0 122 0
29SEP26 20.00 C 7.00 7.45 6.50 6.52 +0.87 65 78 395 +10
29SEP26 21.00 C 0.00 0.00 0.00 5.87 +0.64 65 0 0 0
29SEP26 22.00 C 5.93 5.93 5.93 5.29 +0.57 65 4 34 0
29SEP26 23.00 C 4.83 4.85 4.83 4.91 +0.65 69 5 12 -1
29SEP26 24.00 C 4.86 4.95 4.86 4.57 +0.81 71 51 121 +30
29SEP26 25.00 C 4.30 4.50 4.30 3.94 +0.46 68 60 72 +30
29SEP26 26.00 C 4.18 4.18 4.18 3.66 +0.49 70 30 101 0
29SEP26 27.00 C 3.95 4.07 3.42 3.28 +0.48 70 74 104 +74
29SEP26 28.00 C 3.24 3.24 2.85 2.97 +0.44 70 2,086 2,018 +1,996
29SEP26 29.00 C 3.10 3.28 2.63 2.63 +0.35 70 333 306 +276
29SEP26 30.00 C 3.06 3.30 2.42 2.38 +0.35 70 175 256 +28
29SEP26 31.00 C 2.65 2.65 2.25 2.12 - 70 210 150 -
29SEP26 32.00 C 2.64 2.64 2.05 1.89 - 70 90 90 -
29SEP26 33.00 C 2.40 2.57 2.00 1.70 - 70 127 121 -
30DEC26 6.50 C 0.00 0.00 0.00 18.77 +1.22 74 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 18.52 +1.16 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 18.27 +1.24 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 18.02 +1.20 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 17.77 +1.15 0 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 17.53 +1.24 73 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 17.28 +1.24 70 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 17.03 +1.18 66 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 16.78 +1.18 62 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 16.53 +1.18 57 0 190 0
30DEC26 9.00 C 16.78 16.78 16.78 16.28 +1.22 0 2 40 +2
30DEC26 9.25 C 0.00 0.00 0.00 16.04 +1.21 65 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 15.80 +1.18 67 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 15.54 +1.21 60 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 15.34 +1.28 71 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 14.90 +1.32 74 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 14.33 +1.19 62 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 13.86 +1.26 63 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 13.38 +1.26 62 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 12.84 +1.19 54 0 377 0
30DEC26 13.00 C 13.00 13.00 13.00 12.83 +1.56 78 1 188 0
30DEC26 13.50 C 11.72 11.72 11.72 12.13 +1.47 67 1 303 0
30DEC26 14.00 C 0.00 0.00 0.00 11.41 +1.18 51 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 10.91 +1.08 49 0 326 0
30DEC26 15.00 C 11.28 11.28 11.28 10.57 +1.14 54 1 45 0
30DEC26 15.50 C 0.00 0.00 0.00 10.16 +1.11 55 0 36 0
30DEC26 16.00 C 10.84 10.84 10.84 9.77 +1.10 55 2 5 0
30DEC26 16.50 C 10.17 10.17 10.17 9.33 +1.01 54 1 205 0
30DEC26 17.00 C 0.00 0.00 0.00 8.94 +0.95 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.60 +0.87 55 0 130 0
30DEC26 18.00 C 8.19 8.70 8.19 8.27 +0.93 56 262 1,065 +22
30DEC26 18.50 C 0.00 0.00 0.00 7.94 +0.85 56 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 7.62 +0.78 57 0 655 0
30DEC26 19.50 C 0.00 0.00 0.00 7.33 +0.80 57 0 52 0
30DEC26 20.00 C 7.45 7.45 7.45 7.03 +0.82 57 50 361 +50
30DEC26 21.00 C 0.00 0.00 0.00 6.47 +0.72 58 0 0 0
30DEC26 22.00 C 6.20 6.20 6.20 5.96 +0.69 58 1 221 0
30DEC26 23.00 C 0.00 0.00 0.00 5.47 +0.63 59 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 5.03 +0.57 59 0 861 0
30DEC26 25.00 C 4.65 4.67 4.65 4.67 +0.55 60 2 18 +2
30DEC26 26.00 C 4.79 5.17 4.74 4.29 +0.53 60 363 333 +287
30DEC26 27.00 C 4.52 5.00 4.13 4.11 +0.57 63 265 716 +200
30DEC26 28.00 C 4.10 4.10 4.10 3.65 +0.42 61 10 10 +1
30DEC26 29.00 C 3.79 3.87 3.74 3.46 +0.51 63 100 115 +70
30DEC26 30.00 C 3.60 4.09 3.50 3.15 +0.45 62 114 171 +60
30DEC26 31.00 C 0.00 0.00 0.00 2.90 - 62 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 2.66 - 62 0 0 -
30DEC26 33.00 C 2.63 2.63 2.63 2.41 - 62 45 45 -
30MAR27 6.50 C 0.00 0.00 0.00 18.77 +1.22 66 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 18.52 +1.16 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 18.27 +1.24 0 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 18.02 +1.20 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 17.77 +1.15 0 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 17.53 +1.24 63 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 17.28 +1.23 60 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 17.03 +1.18 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.78 +1.18 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.54 +1.19 59 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 16.29 +1.22 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.05 +1.22 58 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 15.80 +1.18 57 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 15.56 +1.20 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 15.34 +1.21 60 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 14.90 +1.22 62 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 14.33 +1.10 52 0 55 0
30MAR27 11.50 C 14.33 14.33 13.65 13.92 +1.32 57 90 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 13.38 +1.26 51 0 174 0
30MAR27 12.50 C 0.00 0.00 0.00 12.84 +1.19 44 0 178 0
30MAR27 13.00 C 0.00 0.00 0.00 12.83 +1.56 64 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 12.13 +1.28 55 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 11.60 +0.83 50 0 424 0
30MAR27 14.50 C 0.00 0.00 0.00 11.19 +1.07 51 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 10.80 +1.04 51 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 10.44 +1.01 52 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 10.03 +0.92 51 0 38 0
30MAR27 16.50 C 10.35 10.35 10.35 9.68 +0.90 52 10 42 0
30MAR27 17.00 C 0.00 0.00 0.00 9.33 +0.87 52 0 132 0
30MAR27 17.50 C 0.00 0.00 0.00 8.99 +0.81 52 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 8.67 +0.78 53 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 8.37 +0.76 53 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 8.05 +0.73 53 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 7.79 +0.72 54 0 156 0
30MAR27 20.00 C 7.67 7.67 7.67 7.51 +0.69 54 1 91 0
30MAR27 21.00 C 0.00 0.00 0.00 6.95 +0.62 54 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 6.50 +0.59 55 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 6.02 +0.55 55 0 61 0
30MAR27 24.00 C 0.00 0.00 0.00 5.61 +0.52 55 0 12 0
30MAR27 25.00 C 0.00 0.00 0.00 5.21 +0.43 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.86 +0.44 56 0 0 0
30MAR27 27.00 C 5.06 5.06 5.06 4.59 +0.51 57 30 30 +30
30MAR27 28.00 C 5.09 5.09 5.09 4.35 +0.47 58 35 36 +33
30MAR27 29.00 C 0.00 0.00 0.00 4.01 +0.31 58 0 0 0
30MAR27 30.00 C 4.00 4.18 3.83 3.74 +0.35 58 14 80 +1
30MAR27 31.00 C 0.00 0.00 0.00 3.46 - 58 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 3.22 - 58 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 2.98 - 58 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 11.14 +1.01 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 10.79 +0.98 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.46 +0.96 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.11 +0.92 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.79 +0.89 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.49 +0.87 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.19 +0.85 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.90 +0.82 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.62 +0.80 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.35 +0.76 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.04 +0.69 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.59 +0.69 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.08 +0.59 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.65 +0.55 54 0 100 0
29JUN27 24.00 C 0.00 0.00 0.00 6.26 +0.52 55 0 200 0
29JUN27 25.00 C 0.00 0.00 0.00 5.85 +0.43 55 250 350 +250
29JUN27 26.00 C 5.57 6.08 5.57 5.56 +0.44 55 252 251 +251
29JUN27 27.00 C 0.00 0.00 0.00 5.24 +0.40 56 0 0 0
29JUN27 28.00 C 5.40 5.63 5.40 5.02 +0.41 57 49 49 +49
29JUN27 29.00 C 5.62 5.62 5.62 4.73 - 57 30 30 -
29JUN27 30.00 C 0.00 0.00 0.00 4.40 - 57 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 4.19 - 57 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 3.93 - 57 0 0 -
29JUN27 33.00 C 3.90 3.90 3.90 3.70 - 57 1 1 -
TOTAL CALL 18,721 156,622 +7,008
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 190 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 185 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 180 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 175 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 171 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 166 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 162 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 158 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 154 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 150 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 146 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 142 0 3,317 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 548 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 132 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 1,800 6,896 +1,800
29JUN26 11.50 P 0.01 0.01 0.01 0.01 0.00 113 20 844 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 6,884 0
29JUN26 12.50 P 0.01 0.01 0.01 0.01 0.00 102 10 1,069 0
29JUN26 13.00 P 0.02 0.02 0.01 0.01 -0.01 96 24 2,163 -3
29JUN26 13.50 P 0.01 0.01 0.01 0.01 -0.02 91 5 290 0
29JUN26 14.00 P 0.01 0.01 0.01 0.01 -0.03 86 10 242 +10
29JUN26 14.50 P 0.02 0.02 0.02 0.02 -0.04 89 10 264 0
29JUN26 15.00 P 0.04 0.04 0.04 0.03 -0.05 89 50 2,123 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.06 91 0 259 0
29JUN26 16.00 P 0.05 0.05 0.05 0.07 -0.08 91 48 150 +48
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.10 92 0 215 0
29JUN26 17.00 P 0.08 0.10 0.07 0.13 -0.13 91 97 240 -10
29JUN26 17.50 P 0.12 0.13 0.10 0.18 -0.14 92 28 353 -21
29JUN26 18.00 P 0.16 0.18 0.12 0.23 -0.17 92 34 1,226 -17
29JUN26 18.50 P 0.16 0.26 0.16 0.29 -0.21 92 25 414 +12
29JUN26 19.00 P 0.25 0.32 0.20 0.36 -0.24 91 84 847 +7
29JUN26 19.50 P 0.33 0.38 0.33 0.44 -0.28 91 12 1,483 -10
29JUN26 20.00 P 0.48 0.65 0.35 0.55 -0.31 91 303 632 +159
29JUN26 21.00 P 0.90 0.90 0.60 0.79 -0.39 91 37 255 +21
29JUN26 22.00 P 1.22 1.26 0.89 1.09 -0.47 91 67 215 +20
29JUN26 23.00 P 1.45 1.75 1.25 1.44 -0.56 90 117 210 +3
29JUN26 24.00 P 1.90 2.11 1.64 1.92 -0.68 92 130 850 +100
29JUN26 25.00 P 2.39 2.93 2.19 2.45 -0.76 93 329 572 +196
29JUN26 26.00 P 3.00 3.51 2.80 3.08 -0.84 95 60 32 +27
29JUN26 27.00 P 3.51 3.99 3.40 3.72 -0.90 96 8 6 +4
29JUN26 28.00 P 4.50 4.50 4.50 4.41 -0.96 97 1 1 +1
29JUN26 29.00 P 0.00 0.00 0.00 5.16 -1.02 98 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.95 -1.06 99 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.77 - 100 0 0 -
29JUN26 32.00 P 0.00 0.00 0.00 7.64 - 103 0 0 -
29JUN26 33.00 P 8.76 8.76 8.76 8.53 - 105 1 1 -
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 124 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 121 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 409 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.02 78 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.03 74 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.03 76 0 442 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 -0.03 80 0 104 0
30JUL26 13.50 P 0.06 0.06 0.06 0.05 -0.05 78 15 194 -15
30JUL26 14.00 P 0.04 0.05 0.04 0.07 -0.06 78 505 603 -187
30JUL26 14.50 P 0.00 0.00 0.00 0.09 -0.08 78 0 257 0
30JUL26 15.00 P 0.11 0.11 0.10 0.12 -0.10 78 24 198 +23
30JUL26 15.50 P 0.00 0.00 0.00 0.16 -0.12 78 0 147 0
30JUL26 16.00 P 0.13 0.21 0.13 0.20 -0.14 78 16 60 +11
30JUL26 16.50 P 0.22 0.22 0.22 0.26 -0.16 78 2 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.32 -0.19 78 0 61 0
30JUL26 17.50 P 0.34 0.34 0.33 0.39 -0.22 78 3 66 +2
30JUL26 18.00 P 0.42 0.42 0.40 0.47 -0.25 78 6 63 0
30JUL26 18.50 P 0.00 0.00 0.00 0.56 -0.28 78 0 34 0
30JUL26 19.00 P 0.66 0.66 0.49 0.67 -0.31 78 100 297 +61
30JUL26 19.50 P 0.70 0.73 0.70 0.78 -0.35 78 3 27 -1
30JUL26 20.00 P 0.89 0.89 0.80 0.92 -0.37 78 11 191 +3
30JUL26 21.00 P 1.29 1.29 1.19 1.21 -0.44 78 5 94 +4
30JUL26 22.00 P 1.86 1.86 1.49 1.56 -0.52 77 32 33 +30
30JUL26 23.00 P 2.10 2.24 1.96 1.97 -0.61 77 24 79 +22
30JUL26 24.00 P 2.40 2.70 2.29 2.44 -0.77 77 120 116 +66
30JUL26 25.00 P 3.14 3.24 3.05 3.09 -0.73 81 102 89 +78
30JUL26 26.00 P 3.91 3.96 3.71 3.70 -0.81 82 213 213 +207
30JUL26 27.00 P 4.40 4.40 4.40 4.32 -0.88 82 3 35 +3
30JUL26 28.00 P 4.72 5.00 4.72 5.01 -0.93 82 43 28 +28
30JUL26 29.00 P 0.00 0.00 0.00 5.73 -0.97 83 0 0 0
30JUL26 30.00 P 6.26 6.36 6.18 6.49 -1.02 84 50 50 +50
30JUL26 31.00 P 0.00 0.00 0.00 7.28 - 85 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 8.10 - 85 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 8.95 - 87 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 75 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.02 76 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.03 76 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.02 78 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.04 76 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.08 -0.05 76 0 417 0
28AUG26 13.00 P 0.11 0.11 0.11 0.10 -0.07 75 8 260 +8
28AUG26 13.50 P 0.00 0.00 0.00 0.13 -0.08 75 0 310 0
28AUG26 14.00 P 0.00 0.00 0.00 0.17 -0.10 75 0 188 0
28AUG26 14.50 P 0.22 0.22 0.22 0.21 -0.12 75 1 171 0
28AUG26 15.00 P 0.19 0.25 0.19 0.27 -0.14 75 8 229 +2
28AUG26 15.50 P 0.00 0.00 0.00 0.33 -0.16 75 0 797 0
28AUG26 16.00 P 0.00 0.00 0.00 0.40 -0.18 75 0 190 0
28AUG26 16.50 P 0.41 0.41 0.41 0.48 -0.21 75 20 279 0
28AUG26 17.00 P 0.53 0.53 0.53 0.57 -0.23 75 100 1,125 0
28AUG26 17.50 P 0.70 0.70 0.58 0.67 -0.26 75 7 87 -5
28AUG26 18.00 P 0.00 0.00 0.00 0.78 -0.29 74 0 1,767 0
28AUG26 18.50 P 0.00 0.00 0.00 0.90 -0.32 75 0 507 0
28AUG26 19.00 P 0.00 0.00 0.00 1.04 -0.35 74 0 462 0
28AUG26 19.50 P 1.03 1.15 1.03 1.19 -0.38 75 55 357 +30
28AUG26 20.00 P 1.29 1.36 1.28 1.34 -0.41 74 68 248 +60
28AUG26 21.00 P 1.68 1.68 1.68 1.70 -0.47 74 56 317 +56
28AUG26 22.00 P 2.15 2.15 2.15 2.10 -0.54 74 30 643 +30
28AUG26 23.00 P 2.45 2.45 2.45 2.53 -0.60 74 30 125 +30
28AUG26 24.00 P 3.38 3.38 3.38 3.03 -0.75 73 31 95 +30
28AUG26 25.00 P 3.47 3.66 3.47 3.66 -0.76 76 60 60 +30
28AUG26 26.00 P 4.23 4.29 4.10 4.29 -0.83 76 98 68 +37
28AUG26 27.00 P 4.81 5.15 4.81 4.96 -0.92 77 147 99 +39
28AUG26 28.00 P 5.57 5.57 5.57 5.58 -1.02 76 30 30 +30
28AUG26 29.00 P 6.06 6.06 6.06 6.32 -1.04 77 13 68 +13
28AUG26 30.00 P 6.85 7.47 6.75 7.18 -0.97 80 85 85 +85
28AUG26 31.00 P 0.00 0.00 0.00 7.97 - 80 0 0 -
28AUG26 32.00 P 8.90 8.90 8.90 8.79 - 82 19 19 -
28AUG26 33.00 P 0.00 0.00 0.00 9.62 - 82 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 84 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 812 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 700 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 70 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 72 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.02 71 0 3,465 0
29SEP26 11.00 P 0.08 0.08 0.08 0.05 -0.03 70 19 9,600 +1
29SEP26 11.50 P 0.11 0.11 0.09 0.07 -0.04 70 64 8,158 +8
29SEP26 12.00 P 0.11 0.11 0.11 0.09 -0.04 70 56 629 +56
29SEP26 12.50 P 0.11 0.11 0.11 0.11 -0.07 69 70 475 +66
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.07 70 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.08 69 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.22 -0.11 68 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 -0.13 68 0 111 0
29SEP26 15.00 P 0.33 0.42 0.33 0.34 -0.15 68 3 2,466 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 -0.17 68 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.49 -0.19 68 0 189 0
29SEP26 16.50 P 0.00 0.00 0.00 0.57 -0.22 68 0 121 0
29SEP26 17.00 P 0.63 0.63 0.63 0.67 -0.24 68 1 39 0
29SEP26 17.50 P 0.00 0.00 0.00 0.79 -0.27 68 0 270 0
29SEP26 18.00 P 0.00 0.00 0.00 0.90 -0.30 68 0 1,586 0
29SEP26 18.50 P 0.00 0.00 0.00 1.04 -0.31 68 0 119 0
29SEP26 19.00 P 1.21 1.39 1.21 1.18 -0.35 68 49 505 0
29SEP26 19.50 P 1.25 1.39 1.23 1.33 -0.39 68 180 121 -18
29SEP26 20.00 P 1.53 1.57 1.38 1.50 -0.43 68 182 259 +101
29SEP26 21.00 P 0.00 0.00 0.00 1.87 -0.52 68 0 60 0
29SEP26 22.00 P 2.21 2.30 2.19 2.34 -0.55 69 90 152 +90
29SEP26 23.00 P 2.80 3.11 2.66 2.81 -0.62 69 122 209 +69
29SEP26 24.00 P 3.18 3.38 3.18 3.38 -0.65 70 102 217 +72
29SEP26 25.00 P 3.85 4.12 3.85 3.90 -0.68 69 115 270 +37
29SEP26 26.00 P 4.61 4.85 4.47 4.53 -0.80 70 648 559 +559
29SEP26 27.00 P 5.06 5.47 4.96 5.22 -0.84 71 149 149 +119
29SEP26 28.00 P 5.92 5.92 5.92 5.94 -0.84 72 1,830 1,830 +1,830
29SEP26 29.00 P 0.00 0.00 0.00 6.51 -1.04 70 0 0 0
29SEP26 30.00 P 7.02 7.02 7.02 7.38 -0.95 72 30 30 +30
29SEP26 31.00 P 0.00 0.00 0.00 8.01 - 70 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 8.97 - 74 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 9.80 - 74 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.01 57 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.02 55 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.02 59 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 231 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.02 61 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.03 62 0 5,602 0
30DEC26 9.75 P 0.08 0.08 0.08 0.06 -0.03 62 5 165 -5
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.03 62 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.04 61 0 428 0
30DEC26 11.00 P 0.13 0.13 0.13 0.12 -0.04 61 2 351 +2
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.04 62 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.06 62 0 3,585 0
30DEC26 12.50 P 0.23 0.23 0.23 0.25 -0.08 62 5 365 +5
30DEC26 13.00 P 0.34 0.35 0.29 0.29 -0.09 61 270 508 +107
30DEC26 13.50 P 0.00 0.00 0.00 0.35 -0.10 61 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.43 -0.11 61 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 -0.12 61 0 165 0
30DEC26 15.00 P 0.00 0.00 0.00 0.61 -0.13 61 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.68 -0.18 61 0 126 0
30DEC26 16.00 P 0.00 0.00 0.00 0.79 -0.18 61 0 129 0
30DEC26 16.50 P 0.88 0.88 0.88 0.91 -0.21 61 1 56 0
30DEC26 17.00 P 0.99 0.99 0.99 1.02 -0.25 60 1 44 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.17 -0.25 61 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 1.32 -0.26 61 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.46 -0.31 60 0 88 0
30DEC26 19.00 P 0.00 0.00 0.00 1.63 -0.32 60 0 83 0
30DEC26 19.50 P 0.00 0.00 0.00 1.81 -0.34 60 0 90 0
30DEC26 20.00 P 2.00 2.00 2.00 2.01 -0.35 60 1 45 0
30DEC26 21.00 P 2.41 2.41 2.41 2.40 -0.42 60 30 75 +30
30DEC26 22.00 P 3.04 3.04 3.01 2.96 -0.48 62 60 151 +60
30DEC26 23.00 P 3.46 3.46 3.46 3.38 -0.62 61 10 82 +10
30DEC26 24.00 P 4.01 4.01 4.01 3.97 -0.55 62 11 147 +11
30DEC26 25.00 P 4.72 4.79 4.60 4.56 -0.71 62 170 148 +42
30DEC26 26.00 P 5.17 5.17 5.17 5.18 -0.63 62 30 138 +30
30DEC26 27.00 P 5.85 5.85 5.85 5.85 -0.71 63 30 60 +30
30DEC26 28.00 P 6.46 6.46 6.46 6.59 -0.74 64 48 48 +48
30DEC26 29.00 P 7.24 7.24 7.24 7.30 -0.76 64 30 30 +30
30DEC26 30.00 P 7.56 7.56 7.56 8.01 -0.83 64 30 30 +30
30DEC26 31.00 P 0.00 0.00 0.00 8.78 - 65 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 9.56 - 65 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 10.35 - 65 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 -0.01 56 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 -0.03 53 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 -0.04 52 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 -0.05 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.02 -0.05 53 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.05 55 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.05 56 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.05 56 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.05 57 0 67 0
30MAR27 9.25 P 0.11 0.15 0.11 0.08 -0.06 57 6 20 -6
30MAR27 9.50 P 0.00 0.00 0.00 0.09 -0.06 57 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.07 57 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 -0.08 57 0 60 0
30MAR27 10.50 P 0.15 0.20 0.15 0.15 -0.10 57 6 234 -5
30MAR27 11.00 P 0.22 0.22 0.19 0.19 -0.10 57 30 127 +25
30MAR27 11.50 P 0.00 0.00 0.00 0.24 -0.12 57 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 -0.14 57 0 132 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 -0.15 57 0 278 0
30MAR27 13.00 P 0.00 0.00 0.00 0.43 -0.17 57 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.52 -0.18 57 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.62 -0.19 57 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 -0.22 57 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.82 -0.23 57 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 -0.26 57 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.06 -0.29 57 0 35 0
30MAR27 16.50 P 0.00 0.00 0.00 1.19 -0.31 57 0 110 0
30MAR27 17.00 P 1.34 1.34 1.34 1.32 -0.34 57 3 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.47 -0.38 57 0 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.63 -0.41 57 0 117 0
30MAR27 18.50 P 0.00 0.00 0.00 1.78 -0.45 56 0 3,080 0
30MAR27 19.00 P 2.15 2.15 2.15 1.97 -0.45 56 1 6,020 0
30MAR27 19.50 P 2.09 2.10 2.09 2.16 -0.49 56 60 90 +30
30MAR27 20.00 P 0.00 0.00 0.00 2.37 -0.51 56 0 90 0
30MAR27 21.00 P 2.86 2.86 2.86 2.82 -0.52 57 30 120 +30
30MAR27 22.00 P 0.00 0.00 0.00 3.32 -0.58 57 0 0 0
30MAR27 23.00 P 3.78 3.78 3.78 3.85 -0.61 57 30 30 +30
30MAR27 24.00 P 4.49 4.49 4.49 4.42 -0.63 58 30 30 +30
30MAR27 25.00 P 5.06 5.06 5.06 5.03 -0.78 58 30 60 +30
30MAR27 26.00 P 5.67 5.67 5.50 5.58 -0.86 57 90 120 +90
30MAR27 27.00 P 0.00 0.00 0.00 6.23 -0.89 58 0 30 0
30MAR27 28.00 P 7.01 7.01 7.01 6.92 -0.91 58 30 30 +30
30MAR27 29.00 P 7.87 7.87 7.87 7.69 -0.97 59 30 30 +30
30MAR27 30.00 P 8.16 8.16 8.16 8.44 -0.98 60 30 34 +30
30MAR27 31.00 P 0.00 0.00 0.00 9.18 - 60 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 9.96 - 60 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 10.74 - 60 0 0 -
29JUN27 15.00 P 0.98 1.03 0.98 1.06 -0.30 56 32 32 +32
29JUN27 15.50 P 0.00 0.00 0.00 1.20 -0.33 56 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.33 -0.36 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.49 -0.37 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.64 -0.42 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.80 -0.46 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.99 -0.39 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.18 -0.42 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.37 -0.44 55 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.56 -0.48 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.78 -0.49 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.25 -0.54 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.76 -0.58 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.31 -0.62 56 0 100 0
29JUN27 24.00 P 0.00 0.00 0.00 4.90 -0.65 56 0 200 0
29JUN27 25.00 P 0.00 0.00 0.00 5.51 -0.69 57 250 350 +250
29JUN27 26.00 P 6.01 6.01 5.99 6.15 -0.73 57 340 340 +340
29JUN27 27.00 P 0.00 0.00 0.00 6.83 -0.75 57 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.52 -0.78 58 0 0 0
29JUN27 29.00 P 8.27 8.27 8.27 8.24 - 58 30 30 -
29JUN27 30.00 P 0.00 0.00 0.00 8.98 - 58 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 9.70 - 58 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 10.50 - 59 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 11.28 - 59 0 0 -
TOTAL PUT 10,955 148,883 +7,624
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$ 18.90
29JUN26 10.50 C 0.00 0.00 0.00 8.44 +0.73 121 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.94 +0.74 113 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.42 +0.71 90 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.93 +0.71 91 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.42 +0.71 76 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.93 +0.72 76 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.43 +0.71 69 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.93 +0.71 63 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.45 +0.74 63 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.93 +0.71 50 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.42 +0.69 38 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 2.92 +0.67 32 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.44 +0.65 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.97 +0.60 34 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 1.54 +0.51 34 0 133 0
29JUN26 18.00 C 0.98 1.15 0.98 1.20 +0.47 36 73 134 +30
29JUN26 18.50 C 0.77 0.88 0.68 0.87 +0.37 35 38 340 +3
29JUN26 19.00 C 0.54 0.61 0.51 0.61 +0.28 35 112 580 -38
29JUN26 19.50 C 0.39 0.43 0.32 0.41 +0.20 35 753 1,088 +549
29JUN26 20.00 C 0.28 0.31 0.22 0.27 +0.14 35 125 3,561 -28
29JUN26 21.00 C 0.11 0.14 0.11 0.11 +0.06 35 32 2,719 +2
29JUN26 22.00 C 0.07 0.07 0.06 0.04 +0.02 35 5 3,340 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,113 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.45 +0.73 59 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.93 +0.69 48 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.45 +0.72 48 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.98 +0.71 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.50 +0.72 44 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.97 +0.62 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.53 +0.58 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.13 +0.53 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.77 +0.45 36 0 49 0
30JUL26 18.00 C 0.00 0.00 0.00 1.49 +0.43 37 0 34 0
30JUL26 18.50 C 1.11 1.11 1.10 1.21 +0.37 37 62 92 +62
30JUL26 19.00 C 0.99 0.99 0.99 0.98 +0.33 37 1 162 0
30JUL26 19.50 C 0.00 0.00 0.00 0.77 +0.27 36 0 74 0
30JUL26 20.00 C 0.00 0.00 0.00 0.60 +0.22 36 0 358 0
30JUL26 21.00 C 0.39 0.39 0.39 0.35 +0.14 36 5 442 0
30JUL26 22.00 C 0.00 0.00 0.00 0.20 +0.09 36 0 454 0
30JUL26 23.00 C 0.15 0.15 0.15 0.11 +0.05 36 2 182 +2
30JUL26 24.00 C 0.09 0.09 0.09 0.06 +0.03 36 60 195 +60
30JUL26 25.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 5.45 +0.73 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.93 +0.67 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.45 +0.67 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.99 +0.66 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.51 +0.57 37 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.13 +0.56 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.76 +0.53 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.42 +0.49 39 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 2.11 +0.48 39 0 30 0
28AUG26 18.00 C 1.67 1.67 1.67 1.81 +0.42 39 30 181 +30
28AUG26 18.50 C 1.45 1.45 1.45 1.55 +0.38 39 26 146 +26
28AUG26 19.00 C 1.25 1.33 1.25 1.32 +0.34 39 41 290 +20
28AUG26 19.50 C 0.00 0.00 0.00 1.12 +0.30 39 0 68 0
28AUG26 20.00 C 0.00 0.00 0.00 0.95 +0.27 39 0 107 0
28AUG26 21.00 C 0.62 0.62 0.62 0.68 +0.21 40 30 326 0
28AUG26 22.00 C 0.45 0.45 0.44 0.47 +0.16 40 60 86 +2
28AUG26 23.00 C 0.32 0.32 0.32 0.31 +0.11 39 30 60 +30
28AUG26 24.00 C 0.00 0.00 0.00 0.21 +0.08 40 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.13 +0.05 39 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.09 +0.04 40 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.93 +0.71 51 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.42 +0.70 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.93 +0.65 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.45 +0.73 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.95 +0.65 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.48 +0.62 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.00 +0.62 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.58 +0.58 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.21 +0.49 35 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 2.96 +0.57 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.64 +0.54 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.34 +0.54 39 0 45 0
29SEP26 18.00 C 1.78 1.78 1.78 2.00 +0.46 37 30 36 +30
29SEP26 18.50 C 0.00 0.00 0.00 1.76 +0.43 38 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 1.54 +0.40 38 0 150 0
29SEP26 19.50 C 0.00 0.00 0.00 1.34 +0.36 38 0 387 0
29SEP26 20.00 C 1.07 1.07 1.05 1.16 +0.31 38 12 1,070 -12
29SEP26 21.00 C 0.76 0.77 0.76 0.87 +0.25 38 26 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.63 +0.19 38 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 +0.17 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.35 +0.14 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 +0.11 39 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 +0.08 39 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 +0.06 39 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 6.42 +0.62 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.95 +0.67 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.50 +0.63 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.10 +0.61 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.69 +0.54 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.33 +0.54 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.99 +0.51 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.67 +0.40 36 0 27 0
30DEC26 16.50 C 0.00 0.00 0.00 3.35 +0.46 36 0 20 0
30DEC26 17.00 C 2.98 2.98 2.98 3.10 +0.48 37 30 31 +30
30DEC26 17.50 C 0.00 0.00 0.00 2.80 +0.41 37 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 2.63 +0.48 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.31 +0.36 37 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 2.10 +0.35 37 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.90 +0.32 37 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.72 +0.30 38 0 60 0
30DEC26 21.00 C 1.35 1.35 1.35 1.39 +0.25 38 10 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.17 +0.25 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.96 +0.20 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.77 +0.17 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 +0.13 39 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 0.48 +0.11 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 +0.09 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 +0.07 39 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 +0.07 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 +0.04 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 +0.03 39 0 3 0
30MAR27 13.50 C 0.00 0.00 0.00 5.81 +0.62 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.38 +0.57 34 0 10 0
30MAR27 14.50 C 0.00 0.00 0.00 5.06 +0.57 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.70 +0.53 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.38 +0.52 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.07 +0.48 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.79 +0.48 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.52 +0.45 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.26 +0.43 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.03 +0.43 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.79 +0.38 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.59 +0.38 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.39 +0.36 38 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.20 +0.33 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.99 +0.41 40 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 1.63 +0.28 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.39 +0.24 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 1.20 +0.23 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 1.00 +0.18 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.85 +0.17 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.71 +0.14 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.59 +0.12 39 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.49 +0.10 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.42 +0.10 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 +0.07 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.29 +0.07 39 0 11 0
29JUN27 13.50 C 0.00 0.00 0.00 6.19 +0.59 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.84 +0.58 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.49 +0.70 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.18 +0.69 39 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.86 +0.65 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.43 +0.49 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.16 +0.48 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.90 +0.45 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.66 +0.44 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.43 +0.44 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.20 +0.40 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.00 +0.39 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.80 +0.38 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.61 +0.35 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.28 +0.33 38 0 0 0
29JUN27 22.00 C 1.94 1.94 1.94 1.99 +0.26 38 30 30 +30
29JUN27 23.00 C 0.00 0.00 0.00 1.75 +0.21 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.55 +0.23 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.37 +0.23 39 0 0 0
TOTAL CALL 1,623 48,594 +828
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 476 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 594 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.05 35 0 2,263 0
29JUN26 16.50 P 0.09 0.09 0.09 0.08 -0.09 34 60 438 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 -0.15 34 0 3,691 0
29JUN26 17.50 P 0.30 0.31 0.30 0.25 -0.21 34 46 1,177 +40
29JUN26 18.00 P 0.42 0.48 0.38 0.41 -0.28 34 237 669 +231
29JUN26 18.50 P 0.95 0.95 0.63 0.61 -0.37 33 31 873 -30
29JUN26 19.00 P 0.94 0.97 0.87 0.87 -0.45 33 70 8,681 +60
29JUN26 19.50 P 1.23 1.23 1.23 1.20 -0.53 33 29 1,244 -29
29JUN26 20.00 P 0.00 0.00 0.00 1.59 -0.57 34 0 3,126 0
29JUN26 21.00 P 0.00 0.00 0.00 2.44 -0.63 34 0 1,794 0
29JUN26 22.00 P 3.38 3.38 3.38 3.27 -0.80 0 10 253 +8
29JUN26 23.00 P 4.30 4.30 4.30 4.40 -0.65 46 1 325 -1
29JUN26 24.00 P 0.00 0.00 0.00 5.33 -0.73 0 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 6.34 -0.70 0 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 7.31 -0.74 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.32 -0.72 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.31 -0.75 0 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 10.33 -0.71 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.32 -0.72 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.33 -0.73 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.33 -0.72 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 5 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.07 -0.05 36 0 26 0
30JUL26 15.50 P 0.15 0.15 0.15 0.12 -0.07 36 30 184 +30
30JUL26 16.00 P 0.00 0.00 0.00 0.18 -0.11 36 0 53 0
30JUL26 16.50 P 0.31 0.31 0.31 0.28 -0.14 36 30 60 +26
30JUL26 17.00 P 0.00 0.00 0.00 0.39 -0.18 35 0 102 0
30JUL26 17.50 P 0.00 0.00 0.00 0.53 -0.24 35 0 784 0
30JUL26 18.00 P 0.00 0.00 0.00 0.72 -0.29 35 0 145 0
30JUL26 18.50 P 0.00 0.00 0.00 0.94 -0.35 34 0 123 0
30JUL26 19.00 P 1.36 1.36 1.36 1.21 -0.40 34 30 79 +30
30JUL26 19.50 P 0.00 0.00 0.00 1.51 -0.48 34 0 62 0
30JUL26 20.00 P 0.00 0.00 0.00 1.88 -0.49 35 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 2.64 -0.57 35 0 387 0
30JUL26 22.00 P 0.00 0.00 0.00 3.60 -0.52 41 0 179 0
30JUL26 23.00 P 0.00 0.00 0.00 4.40 -0.66 34 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 5.33 -0.73 0 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 6.34 -0.71 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.35 -0.70 38 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.34 -0.70 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.33 -0.73 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.33 -0.71 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.34 -0.70 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.33 -0.73 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.33 -0.72 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.14 -0.07 39 0 0 0
28AUG26 15.00 P 0.26 0.26 0.26 0.21 -0.09 39 13 35 -11
28AUG26 15.50 P 0.00 0.00 0.00 0.30 -0.11 40 0 34 0
28AUG26 16.00 P 0.00 0.00 0.00 0.40 -0.15 39 0 12 0
28AUG26 16.50 P 0.00 0.00 0.00 0.53 -0.18 39 0 39 0
28AUG26 17.00 P 0.00 0.00 0.00 0.69 -0.21 39 0 40 0
28AUG26 17.50 P 0.00 0.00 0.00 0.87 -0.25 39 0 185 0
28AUG26 18.00 P 0.00 0.00 0.00 1.08 -0.31 39 0 60 0
28AUG26 18.50 P 0.00 0.00 0.00 1.33 -0.33 39 0 181 0
28AUG26 19.00 P 0.00 0.00 0.00 1.61 -0.37 40 0 190 0
28AUG26 19.50 P 2.06 2.06 2.06 1.91 -0.44 40 30 203 +30
28AUG26 20.00 P 0.00 0.00 0.00 2.24 -0.41 40 0 194 0
28AUG26 21.00 P 0.00 0.00 0.00 2.92 -0.55 39 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 3.83 -0.51 43 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 4.69 -0.55 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.59 -0.64 45 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.52 -0.63 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.44 -0.68 45 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.43 -0.67 48 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.38 -0.70 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.38 -0.68 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 -0.05 39 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 -0.06 39 0 6 0
29SEP26 15.50 P 0.51 0.51 0.51 0.43 -0.09 39 12 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.57 -0.10 40 0 298 0
29SEP26 16.50 P 0.77 0.80 0.77 0.72 -0.13 40 7 617 +7
29SEP26 17.00 P 0.00 0.00 0.00 0.89 -0.17 40 0 824 0
29SEP26 17.50 P 0.00 0.00 0.00 1.10 -0.20 40 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.33 -0.23 40 0 49 0
29SEP26 18.50 P 1.73 1.73 1.73 1.58 -0.27 40 30 78 0
29SEP26 19.00 P 0.00 0.00 0.00 1.87 -0.29 40 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.16 -0.34 40 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.49 -0.37 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.21 -0.43 41 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 3.99 -0.50 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 4.84 -0.55 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.74 -0.60 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.68 -0.63 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.65 -0.64 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.64 -0.59 54 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 9.62 -0.62 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.59 -0.63 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.54 -0.66 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.51 -0.67 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.50 -0.67 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.05 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.07 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.31 -0.09 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.40 -0.10 39 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 -0.13 39 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 -0.14 39 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 -0.17 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.95 -0.19 39 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 1.12 -0.23 39 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.34 -0.24 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.55 -0.29 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.80 -0.30 39 0 4,721 0
30DEC26 18.50 P 0.00 0.00 0.00 2.06 -0.34 40 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 2.35 -0.35 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 2.65 -0.38 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 2.96 -0.41 40 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 3.64 -0.46 40 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.39 -0.50 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.19 -0.53 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.03 -0.57 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.91 -0.60 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.83 -0.62 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.77 -0.63 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.71 -0.63 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.69 -0.65 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.64 -0.69 51 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.61 -0.69 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.57 -0.71 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.52 -0.10 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.64 -0.12 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.78 -0.13 39 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 0.92 -0.17 39 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 1.10 -0.17 39 0 32 0
30MAR27 16.00 P 0.00 0.00 0.00 1.28 -0.20 40 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 -0.21 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 1.71 -0.24 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 1.94 -0.27 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.20 -0.28 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.46 -0.32 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 2.75 -0.33 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.05 -0.35 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.36 -0.38 40 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.04 -0.41 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 4.76 -0.44 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.52 -0.49 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.34 -0.51 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.17 -0.56 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.05 -0.58 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.96 -0.60 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.84 -0.60 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.78 -0.61 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.75 -0.58 47 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.70 -0.65 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.63 -0.66 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.71 -0.12 39 0 6 0
29JUN27 14.00 P 0.92 0.92 0.92 0.86 -0.12 39 5 5 +5
29JUN27 14.50 P 1.07 1.07 1.07 1.01 -0.15 40 2 2 +2
29JUN27 15.00 P 0.00 0.00 0.00 1.18 -0.16 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.37 -0.18 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.56 -0.21 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.78 -0.21 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.01 -0.24 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.26 -0.25 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.52 -0.27 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.78 -0.31 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.08 -0.31 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.38 -0.32 40 0 0 0
29JUN27 20.00 P 3.79 3.79 3.79 3.69 -0.36 40 30 30 +30
29JUN27 21.00 P 0.00 0.00 0.00 4.36 -0.38 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.06 -0.43 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.82 -0.44 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.59 -0.50 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.42 -0.51 42 0 0 0
TOTAL PUT 703 52,655 +428
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 39.66
29JUN26 25.00 C 0.00 0.00 0.00 14.70 -0.70 103 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.70 -0.70 96 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.70 -0.70 88 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.69 -0.72 75 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.75 -0.66 85 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.75 -0.66 77 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.69 -0.72 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.68 -0.73 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 6.68 -0.73 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.68 -0.73 0 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 4.68 -0.73 0 0 794 0
29JUN26 36.00 C 0.00 0.00 0.00 3.69 -0.72 24 0 774 0
29JUN26 37.00 C 0.00 0.00 0.00 2.69 -0.73 18 0 999 0
29JUN26 38.00 C 1.66 1.83 1.66 1.78 -0.65 21 24 2,174 -8
29JUN26 39.00 C 0.85 0.97 0.85 0.95 -0.57 19 25 821 -18
29JUN26 40.00 C 0.50 0.50 0.36 0.39 -0.40 18 155 1,254 +56
29JUN26 41.00 C 0.25 0.25 0.18 0.13 -0.20 18 122 890 +12
29JUN26 42.00 C 0.14 0.14 0.06 0.04 -0.08 18 10 1,407 -1
29JUN26 43.00 C 0.05 0.05 0.03 0.02 -0.02 20 102 563 -2
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 12.78 -0.62 82 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.78 -0.63 76 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.79 -0.62 70 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.78 -0.63 63 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.76 -0.65 56 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.68 -0.73 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.68 -0.73 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.68 -0.73 0 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 4.68 -0.73 0 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.69 -0.72 21 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 2.70 -0.72 18 0 470 0
30JUL26 38.00 C 1.80 1.90 1.75 1.86 -0.61 20 60 386 +39
30JUL26 39.00 C 1.07 1.07 1.07 1.14 -0.50 19 1 279 +1
30JUL26 40.00 C 0.00 0.00 0.00 0.66 -0.34 19 0 448 0
30JUL26 41.00 C 0.42 0.43 0.42 0.38 -0.22 19 29 464 +29
30JUL26 42.00 C 0.24 0.26 0.22 0.21 -0.15 19 75 333 +48
30JUL26 43.00 C 0.00 0.00 0.00 0.11 -0.09 19 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.06 -0.05 19 0 244 0
30JUL26 45.00 C 0.07 0.07 0.07 0.03 -0.03 19 5 203 -5
30JUL26 46.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 112 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 13 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.78 -0.63 54 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.80 -0.61 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.68 -0.73 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.68 -0.73 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.68 -0.73 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.68 -0.73 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 3.69 -0.73 18 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 2.75 -0.70 19 0 0 0
28AUG26 38.00 C 1.92 1.96 1.91 2.02 -0.54 21 31 31 +30
28AUG26 39.00 C 1.24 1.24 1.24 1.40 -0.42 20 15 141 0
28AUG26 40.00 C 0.97 0.97 0.86 0.96 -0.32 20 77 358 +65
28AUG26 41.00 C 0.71 0.71 0.59 0.66 -0.24 20 96 264 +78
28AUG26 42.00 C 0.00 0.00 0.00 0.43 -0.20 19 0 206 0
28AUG26 43.00 C 0.00 0.00 0.00 0.28 -0.13 20 0 130 0
28AUG26 44.00 C 0.21 0.21 0.21 0.17 -0.09 19 45 173 +45
28AUG26 45.00 C 0.00 0.00 0.00 0.10 -0.07 19 0 88 0
28AUG26 46.00 C 0.00 0.00 0.00 0.06 -0.04 19 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.79 -0.61 70 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.78 -0.62 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.78 -0.62 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.78 -0.63 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.79 -0.62 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.79 -0.62 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.80 -0.61 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.79 -0.62 39 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.68 -0.73 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.68 -0.73 0 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.69 -0.72 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.72 -0.70 19 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 2.85 -0.65 19 0 91 0
29SEP26 38.00 C 0.00 0.00 0.00 2.22 -0.49 20 0 74 0
29SEP26 39.00 C 0.00 0.00 0.00 1.67 -0.39 20 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 1.25 -0.32 20 0 144 0
29SEP26 41.00 C 0.00 0.00 0.00 0.91 -0.29 20 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 0.65 -0.24 20 0 81 0
29SEP26 43.00 C 0.00 0.00 0.00 0.45 -0.19 19 0 51 0
29SEP26 44.00 C 0.00 0.00 0.00 0.31 -0.14 20 0 515 0
29SEP26 45.00 C 0.29 0.29 0.29 0.21 -0.10 20 15 201 0
29SEP26 46.00 C 0.24 0.24 0.24 0.14 -0.07 20 45 126 +45
29SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.05 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 14.79 -0.61 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.78 -0.62 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.78 -0.62 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.78 -0.63 42 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.79 -0.62 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.79 -0.62 35 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.80 -0.61 32 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.79 -0.62 29 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.69 -0.73 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.77 -0.69 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.95 -0.63 22 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 4.25 -0.56 22 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 3.64 -0.50 22 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 3.10 -0.44 22 0 240 0
30DEC26 39.00 C 0.00 0.00 0.00 2.53 -0.39 21 0 113 0
30DEC26 40.00 C 2.01 2.01 2.01 2.11 -0.36 21 15 152 0
30DEC26 41.00 C 0.00 0.00 0.00 1.75 -0.32 22 0 131 0
30DEC26 42.00 C 0.00 0.00 0.00 1.44 -0.27 22 0 128 0
30DEC26 43.00 C 0.95 0.95 0.95 1.18 -0.23 22 2 117 +2
30DEC26 44.00 C 0.00 0.00 0.00 0.94 -0.22 22 0 70 0
30DEC26 45.00 C 0.00 0.00 0.00 0.77 -0.16 22 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.61 -0.15 22 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.49 -0.12 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.41 -0.07 22 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.31 -0.10 22 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.25 -0.07 22 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.13 -0.04 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.78 -0.62 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.78 -0.62 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.78 -0.63 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.79 -0.62 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.79 -0.62 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.80 -0.62 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.79 -0.63 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.82 -0.67 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.05 -0.61 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.35 -0.56 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.70 -0.36 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 4.10 -0.36 21 0 2 0
30MAR27 38.00 C 3.12 3.14 3.12 3.46 -0.56 20 3 190 +3
30MAR27 39.00 C 2.48 2.48 2.48 2.98 -0.40 20 5 44 +5
30MAR27 40.00 C 0.00 0.00 0.00 2.55 -0.38 20 0 34 0
30MAR27 41.00 C 1.78 1.78 1.78 2.18 -0.33 20 2 6 +2
30MAR27 42.00 C 0.00 0.00 0.00 1.85 -0.29 20 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 1.55 -0.27 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.31 -0.22 21 0 39 0
30MAR27 45.00 C 0.88 0.88 0.88 1.08 -0.22 20 30 113 +30
30MAR27 46.00 C 0.00 0.00 0.00 0.91 -0.17 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.78 -0.12 21 0 3 0
30MAR27 48.00 C 0.55 0.55 0.55 0.64 -0.11 21 30 36 +15
30MAR27 49.00 C 0.00 0.00 0.00 0.53 -0.12 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.43 -0.11 21 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.25 -0.07 21 0 287 0
29JUN27 31.00 C 0.00 0.00 0.00 8.80 -0.73 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.83 -0.88 19 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.33 -0.62 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.63 -0.58 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.96 -0.58 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.36 -0.53 22 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.78 -0.51 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.13 -0.61 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.67 -0.41 21 0 0 0
29JUN27 40.00 C 2.64 2.64 2.55 3.23 -0.41 21 11 5 +5
29JUN27 41.00 C 0.00 0.00 0.00 2.85 -0.36 21 0 1 0
29JUN27 42.00 C 1.92 1.92 1.92 2.49 -0.35 21 2 4 +2
29JUN27 43.00 C 0.00 0.00 0.00 2.19 -0.30 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.90 -0.29 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.66 -0.24 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 1.43 -0.24 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.28 -0.16 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.06 -0.24 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.92 -0.17 22 0 0 0
TOTAL CALL 1,032 23,074 +478
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 37 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 623 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 461 0
29JUN26 34.00 P 0.04 0.04 0.04 0.01 0.00 20 1 789 0
29JUN26 35.00 P 0.09 0.09 0.07 0.03 +0.01 19 19 950 -4
29JUN26 36.00 P 0.13 0.17 0.13 0.09 +0.04 18 142 810 +25
29JUN26 37.00 P 0.22 0.31 0.22 0.25 +0.11 18 83 2,788 +82
29JUN26 38.00 P 0.48 0.70 0.48 0.55 +0.21 17 131 1,668 -23
29JUN26 39.00 P 1.15 1.21 1.05 1.06 +0.32 17 131 1,147 -8
29JUN26 40.00 P 1.68 1.92 1.68 1.74 +0.44 16 30 1,170 0
29JUN26 41.00 P 0.00 0.00 0.00 2.58 +0.54 9 0 1,065 0
29JUN26 42.00 P 3.40 3.40 3.40 3.60 +0.68 18 1 599 -1
29JUN26 43.00 P 0.00 0.00 0.00 4.58 +0.71 17 0 388 0
29JUN26 44.00 P 0.00 0.00 0.00 5.58 +0.73 20 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 6.58 +0.73 23 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 7.58 +0.73 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.50 +0.59 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.50 +0.60 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 10.50 +0.61 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.50 +0.57 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.01 +0.59 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.55 +0.63 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.00 +0.60 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 21.55 +0.66 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
30JUL26 32.00 P 0.04 0.04 0.04 0.01 0.00 20 1 79 +1
30JUL26 33.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 211 0
30JUL26 34.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 279 0
30JUL26 35.00 P 0.16 0.18 0.16 0.14 +0.05 19 52 399 +7
30JUL26 36.00 P 0.27 0.33 0.27 0.30 +0.10 19 14 871 +4
30JUL26 37.00 P 0.53 0.55 0.52 0.54 +0.15 18 9 784 0
30JUL26 38.00 P 0.80 0.80 0.75 0.90 +0.22 18 2 1,056 0
30JUL26 39.00 P 1.28 1.50 1.28 1.39 +0.32 18 17 326 +7
30JUL26 40.00 P 2.23 2.23 2.06 2.02 +0.39 17 16 110 -1
30JUL26 41.00 P 2.96 2.96 2.96 2.76 +0.45 17 1 268 0
30JUL26 42.00 P 0.00 0.00 0.00 3.70 +0.60 19 0 191 0
30JUL26 43.00 P 0.00 0.00 0.00 4.63 +0.66 19 0 330 0
30JUL26 44.00 P 0.00 0.00 0.00 5.59 +0.69 18 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 6.58 +0.72 18 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.58 +0.73 21 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.50 +0.58 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.50 +0.58 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.50 +0.57 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 11.50 +0.56 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.01 +0.58 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 6 0
28AUG26 33.00 P 0.13 0.13 0.13 0.08 +0.02 19 6 38 0
28AUG26 34.00 P 0.00 0.00 0.00 0.16 +0.05 19 0 39 0
28AUG26 35.00 P 0.31 0.31 0.31 0.29 +0.08 19 2 77 0
28AUG26 36.00 P 0.00 0.00 0.00 0.48 +0.10 19 0 126 0
28AUG26 37.00 P 0.73 0.79 0.73 0.77 +0.18 19 5 645 +5
28AUG26 38.00 P 0.00 0.00 0.00 1.16 +0.25 19 0 264 0
28AUG26 39.00 P 1.65 1.67 1.64 1.66 +0.32 19 12 144 +2
28AUG26 40.00 P 0.00 0.00 0.00 2.25 +0.37 18 0 327 0
28AUG26 41.00 P 3.04 3.04 2.94 2.95 +0.42 18 17 76 +15
28AUG26 42.00 P 3.80 3.80 3.75 3.84 +0.56 19 14 104 +14
28AUG26 43.00 P 0.00 0.00 0.00 4.71 +0.61 19 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 5.64 +0.66 19 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.60 +0.69 19 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.58 +0.71 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.50 +0.58 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.51 +0.59 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.51 +0.58 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.51 +0.57 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.01 +0.58 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 20 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 468 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 179 0
29SEP26 34.00 P 0.29 0.30 0.29 0.27 +0.07 20 60 211 +41
29SEP26 35.00 P 0.45 0.45 0.45 0.43 +0.09 19 17 634 0
29SEP26 36.00 P 0.00 0.00 0.00 0.65 +0.12 19 0 256 0
29SEP26 37.00 P 1.00 1.00 1.00 0.97 +0.19 19 12 602 -10
29SEP26 38.00 P 1.18 1.48 1.18 1.38 +0.25 19 12 225 +11
29SEP26 39.00 P 0.00 0.00 0.00 1.87 +0.30 19 0 23 0
29SEP26 40.00 P 2.58 2.58 2.51 2.45 +0.33 18 19 85 +2
29SEP26 41.00 P 3.29 3.29 3.13 3.13 +0.39 18 30 32 +14
29SEP26 42.00 P 0.00 0.00 0.00 3.98 +0.51 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.81 +0.57 19 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 5.70 +0.62 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.63 +0.72 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.60 +0.69 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.50 +0.57 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.51 +0.59 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.51 +0.58 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.51 +0.57 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.01 +0.58 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 90 0
30DEC26 29.00 P 0.17 0.17 0.17 0.10 +0.02 22 5 102 +5
30DEC26 30.00 P 0.24 0.24 0.24 0.16 +0.03 22 10 314 +10
30DEC26 31.00 P 0.34 0.35 0.34 0.26 +0.06 22 34 169 +17
30DEC26 32.00 P 0.48 0.48 0.48 0.38 +0.07 22 1 205 0
30DEC26 33.00 P 0.62 0.62 0.62 0.55 +0.10 22 2 96 +2
30DEC26 34.00 P 0.86 0.86 0.86 0.78 +0.14 22 1 236 0
30DEC26 35.00 P 1.19 1.19 1.15 1.05 +0.17 22 14 281 +14
30DEC26 36.00 P 0.00 0.00 0.00 1.38 +0.20 22 0 131 0
30DEC26 37.00 P 2.01 2.01 2.01 1.78 +0.25 22 4 69 +4
30DEC26 38.00 P 2.46 2.46 2.44 2.24 +0.29 22 13 37 -13
30DEC26 39.00 P 3.14 3.14 3.14 2.77 +0.35 23 2 43 0
30DEC26 40.00 P 3.42 3.42 3.42 3.26 +0.28 22 4 26 +2
30DEC26 41.00 P 0.00 0.00 0.00 3.89 +0.41 22 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 4.59 +0.47 22 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.33 +0.51 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.11 +0.53 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.95 +0.58 22 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 8.05 +0.84 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.98 +0.65 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.95 +0.69 28 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.93 +0.70 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.94 +0.73 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.49 +0.75 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 6 0
30MAR27 29.00 P 0.27 0.27 0.26 0.17 +0.03 21 16 34 +16
30MAR27 30.00 P 0.00 0.00 0.00 0.26 +0.05 21 0 23 0
30MAR27 31.00 P 0.48 0.48 0.48 0.38 +0.07 21 16 77 +16
30MAR27 32.00 P 0.00 0.00 0.00 0.54 +0.10 21 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 0.73 +0.11 21 0 130 0
30MAR27 34.00 P 0.00 0.00 0.00 0.97 +0.13 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.28 +0.18 21 0 71 0
30MAR27 36.00 P 0.00 0.00 0.00 1.63 +0.22 21 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 2.03 +0.24 21 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 2.50 +0.29 21 0 18 0
30MAR27 39.00 P 0.00 0.00 0.00 3.03 +0.34 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.60 +0.37 22 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 4.12 +0.29 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.79 +0.45 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.50 +0.47 21 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.27 +0.52 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.07 +0.55 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.16 +0.61 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.06 +0.63 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.00 +0.66 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.96 +0.68 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.95 +0.71 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.49 +0.74 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.64 +0.08 22 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.84 +0.10 22 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.09 +0.12 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.38 +0.16 22 0 4 0
29JUN27 35.00 P 1.98 1.98 1.98 1.70 +0.17 22 1 1 +1
29JUN27 36.00 P 0.00 0.00 0.00 2.09 +0.21 22 0 2 0
29JUN27 37.00 P 2.90 2.90 2.90 2.52 +0.24 22 10 10 +10
29JUN27 38.00 P 0.00 0.00 0.00 3.00 +0.27 23 0 5 0
29JUN27 39.00 P 4.08 4.08 4.08 3.53 +0.32 23 1 2 +1
29JUN27 40.00 P 4.54 4.54 4.54 4.10 +0.34 23 15 15 +15
29JUN27 41.00 P 0.00 0.00 0.00 4.59 +0.25 22 0 15 0
29JUN27 42.00 P 5.90 5.90 5.90 5.22 +0.39 22 1 16 +1
29JUN27 43.00 P 0.00 0.00 0.00 5.92 +0.44 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.64 +0.46 22 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.63 +0.52 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.45 +0.53 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.31 +0.57 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.20 +0.60 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.12 +0.63 25 0 0 0
TOTAL PUT 1,006 27,372 +284
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 89.30
29JUN26 52.50 C 0.00 0.00 0.00 36.82 +3.30 160 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.34 +3.31 152 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.84 +3.31 140 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.34 +3.29 129 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.84 +3.30 118 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.34 +3.30 108 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.85 +3.29 99 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.35 +3.30 89 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.86 +3.58 80 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.31 +3.53 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.81 +3.53 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.31 +3.52 0 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 6.81 +3.25 0 0 261 0
29JUN26 85.00 C 3.20 4.71 3.20 4.46 +2.72 35 61 700 +60
29JUN26 87.50 C 1.87 2.92 1.51 2.18 +1.43 27 335 731 +163
29JUN26 90.00 C 1.00 1.62 0.73 1.02 +0.69 28 544 2,085 +31
29JUN26 92.50 C 0.50 0.86 0.42 0.52 +0.38 28 428 525 -47
29JUN26 95.00 C 0.38 0.50 0.29 0.25 +0.19 28 136 1,075 +19
29JUN26 97.50 C 0.24 0.29 0.18 0.12 +0.09 28 96 311 -60
29JUN26 100.00 C 0.15 0.20 0.15 0.05 +0.04 28 17 603 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 211 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 217 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 967 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.35 +3.08 115 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.85 +3.14 106 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.36 +3.14 99 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.86 +3.08 91 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.36 +3.14 83 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.87 +3.14 76 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.37 +3.23 68 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.88 +3.60 62 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.31 +3.53 51 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.81 +3.53 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.31 +3.46 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.81 +3.04 0 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 4.47 +2.05 27 0 233 0
30JUL26 87.50 C 2.59 3.34 2.09 3.03 +1.47 28 72 435 -36
30JUL26 90.00 C 1.38 2.11 1.38 2.10 +1.09 28 49 407 +2
30JUL26 92.50 C 1.17 1.54 1.15 1.43 +0.80 28 34 1,130 +25
30JUL26 95.00 C 0.76 1.06 0.76 0.94 +0.56 28 52 154 +37
30JUL26 97.50 C 0.50 0.79 0.50 0.61 +0.39 28 90 156 +30
30JUL26 100.00 C 0.38 0.47 0.38 0.38 +0.25 28 72 133 +72
30JUL26 102.50 C 0.00 0.00 0.00 0.23 +0.16 28 0 76 0
30JUL26 105.00 C 0.30 0.34 0.30 0.14 +0.10 28 19 76 +15
30JUL26 107.50 C 0.00 0.00 0.00 0.08 +0.06 28 0 115 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.87 +3.09 77 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.37 +3.15 70 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.87 +3.14 64 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.38 +3.20 58 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.89 +3.61 52 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.31 +3.53 44 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.81 +3.52 38 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.31 +3.31 0 0 2 0
28AUG26 82.50 C 0.00 0.00 0.00 6.85 +2.57 27 0 0 0
28AUG26 85.00 C 5.50 5.50 5.50 4.91 +1.70 27 30 84 -6
28AUG26 87.50 C 0.00 0.00 0.00 3.78 +1.42 27 0 404 0
28AUG26 90.00 C 2.74 2.98 2.74 2.84 +1.14 27 37 182 +22
28AUG26 92.50 C 1.81 1.85 1.77 2.10 +0.90 27 43 158 0
28AUG26 95.00 C 1.36 1.39 1.35 1.52 +0.69 27 32 174 +12
28AUG26 97.50 C 1.00 1.00 0.93 1.08 +0.51 27 45 68 0
28AUG26 100.00 C 0.71 1.05 0.71 0.75 +0.37 27 87 90 +45
28AUG26 102.50 C 0.56 0.78 0.56 0.51 +0.26 27 75 75 +45
28AUG26 105.00 C 0.62 0.66 0.62 0.35 +0.19 27 45 45 +15
28AUG26 107.50 C 0.00 0.00 0.00 0.23 +0.13 27 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.15 +0.08 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.10 +0.06 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.35 +3.08 86 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.86 +3.15 80 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.36 +3.14 74 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 26.87 +3.09 68 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.37 +3.15 62 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.87 +3.14 57 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.38 +3.20 51 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 16.89 +3.61 46 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 14.31 +3.53 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.81 +3.45 35 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 9.31 +2.96 29 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 7.14 +2.25 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.83 +1.91 28 0 535 0
29SEP26 87.50 C 4.43 4.70 4.40 4.67 +1.64 28 62 562 +60
29SEP26 90.00 C 3.21 3.55 3.19 3.71 +1.40 27 27 314 -2
29SEP26 92.50 C 2.53 2.56 2.53 2.91 +1.18 27 14 9 +1
29SEP26 95.00 C 0.00 0.00 0.00 2.25 +0.98 27 0 18 0
29SEP26 97.50 C 1.43 1.95 1.43 1.72 +0.78 27 16 168 0
29SEP26 100.00 C 1.14 1.52 1.14 1.29 +0.61 27 81 99 +26
29SEP26 102.50 C 0.97 1.23 0.91 0.95 +0.46 27 182 144 +122
29SEP26 105.00 C 0.80 0.97 0.79 0.71 +0.38 27 45 57 +45
29SEP26 107.50 C 0.00 0.00 0.00 0.51 +0.28 27 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.36 +0.20 27 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 0.26 +0.15 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.19 +0.11 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 +0.08 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.36 +3.09 67 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.86 +3.15 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.36 +3.14 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.87 +3.09 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.37 +3.15 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.87 +3.14 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.38 +3.20 39 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 16.89 +3.61 35 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.31 +3.29 31 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 11.82 +2.51 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.27 +2.33 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 8.85 +2.22 27 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 7.45 +1.81 26 0 39 0
30DEC26 87.50 C 5.63 5.63 5.63 6.37 +1.61 26 1 39 +1
30DEC26 90.00 C 5.27 5.27 5.24 5.43 +1.46 26 250 2,452 +250
30DEC26 92.50 C 0.00 0.00 0.00 4.58 +1.28 27 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 3.90 +1.19 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.27 +1.06 27 0 15 0
30DEC26 100.00 C 2.98 2.98 2.98 2.67 +0.90 27 7 8 +7
30DEC26 102.50 C 0.00 0.00 0.00 2.22 +0.78 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.80 +0.69 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.43 +0.54 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.15 +0.45 27 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.93 +0.38 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.75 +0.31 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.59 +0.26 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.36 +3.09 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.86 +3.15 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.36 +3.14 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.87 +3.09 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.37 +3.15 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.87 +3.14 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.39 +3.21 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.99 +3.32 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.66 +2.65 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.01 +2.48 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.53 +2.31 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.15 +2.14 26 0 0 0
30MAR27 85.00 C 8.04 8.04 8.04 8.89 +1.95 26 15 15 +12
30MAR27 87.50 C 0.00 0.00 0.00 7.78 +1.71 26 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 6.81 +1.60 26 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 5.94 +1.45 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.17 +1.36 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.42 +1.20 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 3.80 +1.08 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.21 +0.93 26 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 2.75 +0.89 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.23 +0.69 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.91 +0.62 26 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.59 +0.52 26 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.34 +0.45 26 0 1,180 0
29JUN27 62.50 C 0.00 0.00 0.00 26.87 +3.09 35 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.37 +3.15 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.88 +3.15 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.50 +2.91 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.47 +2.20 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.38 +2.56 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.87 +2.46 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.42 +2.28 28 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 12.14 +2.48 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.55 +1.93 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.51 +1.84 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 8.47 +1.66 27 0 0 0
29JUN27 92.50 C 6.84 6.84 6.84 7.60 +1.58 27 1 1 +1
29JUN27 95.00 C 0.00 0.00 0.00 6.75 +1.42 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 6.03 +1.35 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.34 +1.20 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.73 +1.01 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.33 +1.04 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.79 +0.92 27 0 0 0
TOTAL CALL 3,100 20,020 +965
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 323 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 863 0
29JUN26 72.50 P 0.17 0.17 0.17 0.05 -0.11 28 2 514 0
29JUN26 75.00 P 0.22 0.22 0.22 0.13 -0.28 28 1 489 -1
29JUN26 77.50 P 0.42 0.42 0.40 0.35 -0.52 28 132 477 0
29JUN26 80.00 P 1.00 1.09 0.74 0.73 -0.95 27 256 490 -17
29JUN26 82.50 P 1.96 1.96 1.38 1.43 -1.45 27 651 1,122 -385
29JUN26 85.00 P 3.20 3.20 2.37 2.47 -1.98 27 194 948 -125
29JUN26 87.50 P 3.80 3.84 3.80 3.89 -2.46 26 45 640 0
29JUN26 90.00 P 5.56 5.56 5.42 5.63 -2.85 25 30 694 -15
29JUN26 92.50 P 0.00 0.00 0.00 7.88 -3.22 27 0 154 0
29JUN26 95.00 P 0.00 0.00 0.00 10.14 -3.40 27 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 12.54 -3.48 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.00 -2.97 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.06 -3.33 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 19.55 -3.26 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.05 -3.23 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.53 -3.25 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.04 -3.23 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.53 -3.24 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.03 -3.24 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 -0.07 28 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.14 -0.15 28 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.29 -0.26 28 0 129 0
30JUL26 75.00 P 0.00 0.00 0.00 0.55 -0.45 27 0 152 0
30JUL26 77.50 P 1.14 1.14 0.87 0.96 -0.72 27 45 215 +40
30JUL26 80.00 P 0.00 0.00 0.00 1.59 -1.03 27 0 164 0
30JUL26 82.50 P 2.27 2.27 2.25 2.44 -1.39 27 5 120 0
30JUL26 85.00 P 3.45 3.45 3.30 3.54 -1.76 27 16 364 0
30JUL26 87.50 P 5.13 5.13 5.13 4.92 -2.33 26 1 497 +1
30JUL26 90.00 P 6.49 6.49 6.49 6.52 -2.72 26 4 261 +4
30JUL26 92.50 P 0.00 0.00 0.00 8.59 -2.81 28 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 10.63 -3.07 27 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 12.84 -3.25 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.15 -2.83 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.30 -3.16 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.72 -3.15 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.19 -3.18 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.67 -3.20 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.16 -3.21 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.64 -3.21 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.08 -0.09 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.16 -0.17 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.31 -0.28 27 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.56 -0.42 27 0 197 0
28AUG26 75.00 P 1.13 1.13 1.09 0.90 -0.65 26 47 156 +47
28AUG26 77.50 P 1.65 1.65 1.35 1.42 -0.91 26 51 96 +51
28AUG26 80.00 P 2.20 2.20 2.20 2.13 -1.20 26 1 74 0
28AUG26 82.50 P 3.65 3.65 2.90 3.04 -1.52 26 70 281 +25
28AUG26 85.00 P 4.97 5.02 4.05 4.16 -1.83 26 77 176 +25
28AUG26 87.50 P 6.48 6.60 6.27 5.52 -2.12 26 76 210 +76
28AUG26 90.00 P 0.00 0.00 0.00 7.09 -2.66 25 0 116 0
28AUG26 92.50 P 0.00 0.00 0.00 9.08 -2.72 27 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 11.04 -2.93 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.14 -2.95 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.35 -2.87 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.53 -3.13 23 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.86 -3.25 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.25 -3.33 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.70 -3.21 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.17 -3.23 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.65 -3.25 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.07 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 -0.13 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.35 -0.21 27 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.58 -0.32 27 0 101 0
29SEP26 72.50 P 1.08 1.08 0.89 0.90 -0.45 27 45 90 +30
29SEP26 75.00 P 1.41 1.41 1.41 1.34 -0.67 27 2 81 +2
29SEP26 77.50 P 0.00 0.00 0.00 1.96 -0.88 27 0 264 0
29SEP26 80.00 P 0.00 0.00 0.00 2.74 -1.13 26 0 405 0
29SEP26 82.50 P 0.00 0.00 0.00 3.71 -1.38 26 0 15 0
29SEP26 85.00 P 4.81 4.81 4.81 4.87 -1.64 26 11 528 +11
29SEP26 87.50 P 7.34 7.34 6.49 6.24 -2.12 26 62 555 +49
29SEP26 90.00 P 7.94 7.95 7.79 7.81 -2.36 26 119 120 +53
29SEP26 92.50 P 0.00 0.00 0.00 9.68 -2.46 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.56 -2.67 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.57 -2.61 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.69 -2.73 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.80 -2.97 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.06 -3.10 24 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.40 -3.22 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.78 -3.31 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.23 -3.34 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.69 -3.22 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.17 -3.37 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 -0.09 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 -0.14 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.38 -0.19 27 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.59 -0.26 26 0 61 0
30DEC26 67.50 P 0.91 0.91 0.91 0.87 -0.37 26 15 107 +8
30DEC26 70.00 P 1.33 1.33 1.30 1.25 -0.51 26 30 119 -15
30DEC26 72.50 P 2.10 2.10 1.80 1.74 -0.65 26 25 28 -1
30DEC26 75.00 P 0.00 0.00 0.00 2.35 -0.82 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 3.12 -1.00 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.02 -1.19 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 5.10 -1.38 26 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.31 -1.66 26 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 7.73 -1.87 26 0 106 0
30DEC26 90.00 P 0.00 0.00 0.00 9.31 -2.04 27 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 10.90 -2.27 26 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 12.68 -2.45 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 14.55 -2.63 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.77 -2.54 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.83 -2.66 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.96 -2.76 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.17 -2.82 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.38 -2.89 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.67 -2.90 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.97 -3.03 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.32 -3.22 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.17 -0.09 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.28 -0.14 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.43 -0.20 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.66 -0.27 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.95 -0.33 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.29 -0.46 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.75 -0.60 25 0 85 0
30MAR27 72.50 P 0.00 0.00 0.00 2.34 -0.74 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.04 -0.88 25 0 1,282 0
30MAR27 77.50 P 3.82 3.82 3.82 3.83 -1.04 25 1 7 -1
30MAR27 80.00 P 0.00 0.00 0.00 4.78 -1.23 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.88 -1.38 25 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 7.09 -1.63 25 0 18 0
30MAR27 87.50 P 0.00 0.00 0.00 8.49 -1.82 25 0 21 0
30MAR27 90.00 P 10.45 10.45 10.45 10.02 -2.04 25 15 16 +15
30MAR27 92.50 P 0.00 0.00 0.00 11.68 -2.07 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 13.38 -2.28 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 15.34 -2.31 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.28 -2.43 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.29 -2.41 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.37 -2.50 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.50 -2.58 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.68 -2.67 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.91 -2.77 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.18 -2.90 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.30 -0.44 27 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 1.79 -0.49 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.31 -0.62 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.96 -0.74 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.70 -0.85 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.54 -1.03 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.52 -1.14 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.56 -1.33 28 0 0 0
29JUN27 82.50 P 7.95 7.95 7.95 7.77 -1.46 28 1 1 +1
29JUN27 85.00 P 9.33 9.33 9.33 9.03 -1.64 28 1 1 +1
29JUN27 87.50 P 0.00 0.00 0.00 10.47 -1.76 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.93 -1.95 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.57 -2.06 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.24 -2.24 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.06 -2.34 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.92 -2.51 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.88 -2.61 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.91 -2.76 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.99 -2.89 30 0 0 0
TOTAL PUT 2,031 18,010 -121
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$ 17.19
29JUN26 9.75 C 0.00 0.00 0.00 7.45 +0.23 122 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.20 +0.23 117 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.70 +0.23 107 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.20 +0.23 98 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.70 +0.23 89 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.20 +0.23 80 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.70 +0.23 72 0 53 0
29JUN26 13.00 C 0.00 0.00 0.00 4.20 +0.23 64 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.70 +0.23 56 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.20 +0.23 49 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.70 +0.23 41 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.20 +0.23 34 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.70 +0.21 27 0 35 0
29JUN26 16.00 C 0.00 0.00 0.00 1.23 +0.19 31 0 19 0
29JUN26 16.50 C 0.69 0.76 0.69 0.80 +0.15 29 29 1,034 0
29JUN26 17.00 C 0.37 0.37 0.37 0.50 +0.12 31 6 1,289 0
29JUN26 17.50 C 0.27 0.27 0.27 0.27 +0.05 30 2 1,311 +2
29JUN26 18.00 C 0.11 0.16 0.11 0.15 +0.03 30 336 1,019 +290
29JUN26 18.50 C 0.10 0.11 0.10 0.08 +0.02 31 100 448 +100
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 956 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 56 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 5.20 +0.23 66 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.70 +0.23 59 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.20 +0.23 53 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.70 +0.23 47 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.20 +0.23 41 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.70 +0.23 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.20 +0.22 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.72 +0.20 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.29 +0.16 30 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.94 +0.15 30 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 0.68 +0.12 30 0 86 0
30JUL26 17.50 C 0.33 0.33 0.33 0.50 +0.11 31 1 61 0
30JUL26 18.00 C 0.29 0.29 0.29 0.36 +0.08 31 30 180 +25
30JUL26 18.50 C 0.21 0.23 0.21 0.25 +0.06 31 20 286 +20
30JUL26 19.00 C 0.15 0.17 0.15 0.17 +0.04 31 20 278 +20
30JUL26 19.50 C 0.00 0.00 0.00 0.11 +0.03 30 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 129 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.20 +0.23 56 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.70 +0.23 50 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.20 +0.23 45 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.70 +0.23 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.20 +0.23 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.70 +0.22 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.22 +0.20 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.80 +0.18 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.39 +0.14 30 0 16 0
28AUG26 16.50 C 1.00 1.00 1.00 1.13 +0.15 31 15 95 +15
28AUG26 17.00 C 0.80 0.80 0.79 0.90 +0.13 31 30 280 +30
28AUG26 17.50 C 0.61 0.62 0.61 0.71 +0.11 31 45 92 +4
28AUG26 18.00 C 0.00 0.00 0.00 0.57 +0.12 32 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.44 +0.08 32 0 18 0
28AUG26 19.00 C 0.00 0.00 0.00 0.33 +0.06 32 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.25 +0.05 32 0 19 0
28AUG26 20.00 C 0.00 0.00 0.00 0.18 +0.03 32 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.45 +0.23 76 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.20 +0.23 73 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.70 +0.23 67 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.20 +0.23 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.70 +0.23 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.20 +0.23 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.70 +0.23 46 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.20 +0.23 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.70 +0.23 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.20 +0.22 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.72 +0.21 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.28 +0.19 32 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.90 +0.16 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.61 +0.21 32 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 +0.17 32 0 1,265 0
29SEP26 17.00 C 1.04 1.04 1.04 1.10 +0.16 31 15 30 +5
29SEP26 17.50 C 0.00 0.00 0.00 0.91 +0.13 32 0 56 0
29SEP26 18.00 C 0.71 0.71 0.71 0.75 +0.11 32 15 133 +15
29SEP26 18.50 C 0.60 0.60 0.60 0.60 +0.08 32 1 69 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 +0.07 32 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 +0.06 32 0 91 0
29SEP26 20.00 C 0.30 0.30 0.30 0.30 +0.05 32 3 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 +0.03 32 0 109 0
29SEP26 22.00 C 0.09 0.09 0.09 0.11 +0.02 32 7 7 +7
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.45 +0.23 59 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.20 +0.23 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.70 +0.23 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.20 +0.23 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.70 +0.23 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.20 +0.23 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.70 +0.23 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.20 +0.23 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.73 +0.21 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.28 +0.14 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.92 +0.13 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.61 +0.16 32 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.31 +0.16 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.04 +0.15 32 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.80 +0.17 32 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.57 +0.16 32 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.37 +0.15 32 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.19 +0.13 32 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 1.04 +0.12 32 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.89 +0.09 32 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 +0.08 32 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 +0.07 32 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 +0.05 32 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 +0.05 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 +0.04 32 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.70 +0.23 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.20 +0.23 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.70 +0.23 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.20 +0.23 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.71 +0.16 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.31 +0.14 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.94 +0.14 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.59 +0.14 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.26 +0.13 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.94 +0.12 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.63 +0.10 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.36 +0.09 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.11 +0.12 31 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.96 +0.17 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.75 +0.16 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.57 +0.16 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.40 +0.14 32 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.25 +0.12 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.10 +0.10 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.97 +0.09 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.75 +0.07 32 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.58 +0.06 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.45 +0.05 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.34 +0.04 32 0 80 0
29JUN27 12.00 C 0.00 0.00 0.00 5.27 +0.12 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.89 +0.13 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.52 +0.13 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.16 +0.14 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.83 +0.14 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.50 +0.13 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.21 +0.14 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.94 +0.12 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.70 +0.12 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.47 +0.12 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.26 +0.11 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.06 +0.11 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.87 +0.08 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.71 +0.09 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.55 +0.08 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.41 +0.07 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.28 +0.07 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.05 +0.05 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.85 +0.04 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.70 - 33 0 0 -
TOTAL CALL 675 11,699 +533
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 284 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 608 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 283 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 234 0
29JUN26 15.50 P 0.00 0.00 0.00 0.15 -0.07 30 0 490 0
29JUN26 16.00 P 0.00 0.00 0.00 0.28 -0.11 29 0 238 0
29JUN26 16.50 P 0.00 0.00 0.00 0.50 -0.13 30 0 894 0
29JUN26 17.00 P 0.88 0.88 0.88 0.80 -0.15 32 5 974 -5
29JUN26 17.50 P 0.00 0.00 0.00 1.13 -0.16 31 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.51 -0.20 30 0 202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.95 -0.21 30 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.42 -0.21 31 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.99 -0.13 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.49 -0.23 51 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.44 -0.29 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.46 -0.27 64 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.46 -0.27 72 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.46 -0.29 79 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.45 -0.30 84 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 0.00 32 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 36 0
30JUL26 14.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 57 0
30JUL26 15.00 P 0.00 0.00 0.00 0.21 -0.05 30 0 57 0
30JUL26 15.50 P 0.00 0.00 0.00 0.33 -0.08 30 0 85 0
30JUL26 16.00 P 0.00 0.00 0.00 0.50 -0.10 30 0 207 0
30JUL26 16.50 P 0.00 0.00 0.00 0.71 -0.15 29 0 81 0
30JUL26 17.00 P 0.00 0.00 0.00 0.98 -0.18 29 0 72 0
30JUL26 17.50 P 0.00 0.00 0.00 1.31 -0.15 30 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.68 -0.16 30 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.08 -0.18 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.51 -0.19 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.99 -0.27 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.49 -0.24 37 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.45 -0.28 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.46 -0.27 46 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.46 -0.27 52 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.46 -0.29 57 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 18 0
28AUG26 14.50 P 0.00 0.00 0.00 0.25 -0.03 32 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.37 -0.05 32 0 0 0
28AUG26 15.50 P 0.65 0.65 0.65 0.51 -0.08 31 3 71 +3
28AUG26 16.00 P 0.00 0.00 0.00 0.69 -0.12 31 0 61 0
28AUG26 16.50 P 0.00 0.00 0.00 0.91 -0.15 30 0 147 0
28AUG26 17.00 P 0.00 0.00 0.00 1.20 -0.16 31 0 220 0
28AUG26 17.50 P 0.00 0.00 0.00 1.52 -0.18 31 0 76 0
28AUG26 18.00 P 0.00 0.00 0.00 1.85 -0.21 31 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.23 -0.16 31 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.71 -0.14 35 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.14 -0.19 35 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.59 -0.18 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.50 -0.25 37 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.51 -0.22 43 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.51 -0.22 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.50 -0.25 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 10 0
29SEP26 13.00 P 0.14 0.14 0.14 0.11 -0.01 32 2 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.02 32 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 -0.03 32 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.36 -0.04 32 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.50 -0.06 32 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.65 -0.09 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.85 -0.12 31 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 1.09 -0.14 31 0 1,320 0
29SEP26 17.00 P 0.00 0.00 0.00 1.36 -0.16 31 0 67 0
29SEP26 17.50 P 1.80 1.80 1.80 1.66 -0.18 31 15 30 +15
29SEP26 18.00 P 0.00 0.00 0.00 2.01 -0.19 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.43 -0.13 34 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.83 -0.13 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.24 -0.14 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.67 -0.14 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.56 -0.19 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.52 -0.21 39 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.51 -0.23 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.50 -0.25 46 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 38 0
30DEC26 12.50 P 0.23 0.23 0.23 0.20 -0.02 32 2 8 +2
30DEC26 13.00 P 0.00 0.00 0.00 0.27 -0.03 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 -0.03 32 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.49 -0.05 32 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.62 -0.08 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.78 -0.10 31 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.97 -0.11 31 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 1.19 -0.11 31 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 1.43 -0.13 31 0 77 0
30DEC26 17.00 P 0.00 0.00 0.00 1.70 -0.15 31 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.00 -0.17 31 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.33 -0.15 31 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.75 -0.13 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.12 -0.14 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.52 -0.09 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.88 -0.13 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.67 -0.18 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.54 -0.19 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.53 -0.21 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.51 -0.24 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.33 -0.03 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.44 -0.02 32 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.55 -0.05 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.68 -0.07 32 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.84 -0.08 31 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 1.02 -0.07 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.22 -0.11 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.44 -0.11 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.68 -0.14 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.95 -0.16 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.25 -0.13 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.57 -0.17 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.98 -0.06 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.31 -0.11 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.65 -0.15 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.09 -0.10 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.87 -0.13 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.71 -0.12 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.60 -0.14 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.53 -0.22 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.41 -0.04 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.52 -0.04 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.65 -0.05 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.79 -0.07 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.97 -0.07 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.15 -0.08 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.36 -0.09 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.58 -0.10 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.83 -0.11 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.09 -0.12 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.38 -0.12 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.68 -0.12 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.99 -0.14 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.33 -0.14 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.67 -0.16 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.04 -0.16 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.41 -0.17 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.20 -0.17 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.04 -0.14 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.92 - 37 0 0 -
TOTAL PUT 27 14,264 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 78.25
05JUN26 50.00 C 0.00 0.00 0.00 28.26 +4.74 0 0 0 0
05JUN26 52.50 C 0.00 0.00 0.00 25.97 +4.95 212 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 23.27 +4.74 116 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 20.77 +4.73 100 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 18.27 +4.77 86 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 16.00 +4.95 134 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 13.64 +4.94 128 0 0 0
05JUN26 67.50 C 10.10 10.10 10.10 10.83 +4.21 74 1 3 0
05JUN26 70.00 C 7.40 8.80 7.40 8.47 +3.82 74 335 570 0
05JUN26 72.50 C 4.45 6.30 4.00 6.30 +3.20 75 167 379 -4
05JUN26 75.00 C 2.66 5.18 2.48 4.40 +2.51 75 649 672 -399
05JUN26 77.50 C 1.44 3.63 1.44 2.92 +1.80 77 1,186 973 -241
05JUN26 80.00 C 1.14 2.40 0.88 1.76 +1.16 76 2,981 2,214 +901
05JUN26 82.50 C 0.57 1.50 0.57 0.98 +0.68 76 2,113 1,615 +1,160
05JUN26 85.00 C 0.33 1.00 0.33 0.50 +0.36 75 1,496 1,507 +624
05JUN26 87.50 C 0.27 0.62 0.27 0.23 +0.17 75 481 1,025 +267
05JUN26 90.00 C 0.18 0.37 0.18 0.10 +0.07 75 579 895 +280
05JUN26 92.50 C 0.16 0.22 0.14 0.04 +0.03 74 130 219 +51
05JUN26 95.00 C 0.11 0.15 0.11 0.02 +0.01 77 76 275 +66
05JUN26 97.50 C 0.08 0.09 0.07 0.01 0.00 80 14 11 +11
05JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 28.29 - 76 0 0 -
12JUN26 52.50 C 0.00 0.00 0.00 25.97 - 125 0 0 -
12JUN26 55.00 C 0.00 0.00 0.00 23.29 - 0 0 0 -
12JUN26 57.50 C 0.00 0.00 0.00 20.80 - 62 0 0 -
12JUN26 60.00 C 0.00 0.00 0.00 18.28 - 0 0 0 -
12JUN26 62.50 C 0.00 0.00 0.00 16.00 - 79 0 0 -
12JUN26 65.00 C 0.00 0.00 0.00 13.79 - 83 0 0 -
12JUN26 67.50 C 0.00 0.00 0.00 11.03 - 58 0 0 -
12JUN26 70.00 C 0.00 0.00 0.00 9.07 - 66 0 0 -
12JUN26 72.50 C 6.02 6.02 6.02 6.97 - 62 1 1 -
12JUN26 75.00 C 2.87 5.68 2.87 5.10 - 59 80 72 -
12JUN26 77.50 C 2.60 3.60 2.48 3.60 - 58 71 51 -
12JUN26 80.00 C 1.38 3.00 1.38 2.48 - 59 223 192 -
12JUN26 82.50 C 1.00 2.12 1.00 1.60 - 58 80 54 -
12JUN26 85.00 C 0.80 1.30 0.80 0.99 - 58 136 117 -
12JUN26 87.50 C 0.45 1.00 0.45 0.59 - 58 60 47 -
12JUN26 90.00 C 0.28 0.67 0.28 0.33 - 58 270 159 -
12JUN26 92.50 C 0.38 0.43 0.38 0.18 - 58 37 37 -
12JUN26 95.00 C 0.19 0.30 0.19 0.10 - 58 73 73 -
29JUN26 37.00 C 41.50 42.15 41.47 41.46 +4.82 131 700 701 +670
29JUN26 38.00 C 40.85 40.93 40.82 40.33 +4.58 86 100 130 +100
29JUN26 39.00 C 39.88 39.88 39.57 39.31 +4.68 0 100 101 +100
29JUN26 40.00 C 0.00 0.00 0.00 38.33 +4.57 66 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 37.34 +4.58 82 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 36.33 +4.69 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 35.33 +4.56 0 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 34.35 +4.58 76 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 33.35 +4.67 72 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 32.34 +4.56 0 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 31.34 +4.56 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 30.36 +4.57 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.36 +4.57 63 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 28.37 +4.66 64 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 25.97 +4.61 73 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 23.87 +4.95 87 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 21.43 +4.96 80 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.99 +5.07 73 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 16.51 +5.01 65 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 14.10 +4.59 58 0 551 0
29JUN26 67.50 C 12.10 12.40 12.10 11.47 +3.85 47 7,660 6,806 +5,728
29JUN26 70.00 C 9.36 9.36 9.00 9.66 +3.86 51 12 2,908 -4
29JUN26 72.50 C 6.00 8.20 5.13 7.60 +3.29 47 262 795 +135
29JUN26 75.00 C 3.84 6.56 3.84 6.08 +2.86 49 1,857 5,100 -108
29JUN26 77.50 C 2.90 5.04 2.90 4.64 +2.36 48 2,104 5,290 +336
29JUN26 80.00 C 2.21 3.94 2.21 3.46 +1.90 48 16,282 24,406 +5,341
29JUN26 82.50 C 1.53 2.99 1.53 2.51 +1.47 47 1,436 9,929 +185
29JUN26 85.00 C 1.14 2.25 1.14 1.78 +1.10 47 1,242 9,482 +463
29JUN26 87.50 C 1.07 1.69 0.99 1.24 +0.81 47 1,160 5,656 +595
29JUN26 90.00 C 0.61 1.28 0.61 0.84 +0.58 47 1,835 20,368 +785
29JUN26 92.50 C 0.64 0.97 0.57 0.55 +0.39 47 1,381 5,480 +635
29JUN26 95.00 C 0.37 0.74 0.37 0.36 +0.26 47 526 9,280 +422
29JUN26 97.50 C 0.36 0.57 0.36 0.23 +0.17 47 112 7,638 +11
29JUN26 100.00 C 0.33 0.46 0.31 0.14 +0.10 47 518 13,499 +168
29JUN26 102.50 C 0.30 0.36 0.29 0.09 +0.07 47 325 8,345 +118
29JUN26 105.00 C 0.22 0.28 0.22 0.06 +0.05 48 87 15,249 +54
29JUN26 107.50 C 0.20 0.20 0.20 0.04 +0.03 48 20 2,932 +20
29JUN26 110.00 C 0.14 0.20 0.14 0.02 +0.01 47 7 12,138 +2
29JUN26 112.50 C 0.17 0.17 0.17 0.01 0.00 46 14 1,374 -14
29JUN26 115.00 C 0.12 0.12 0.12 0.01 0.00 49 133 14,563 +23
29JUN26 117.50 C 0.10 0.11 0.10 0.01 0.00 51 63 3,454 0
29JUN26 120.00 C 0.11 0.11 0.10 0.01 0.00 54 145 7,460 +145
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,763 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7,337 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,498 0
29JUN26 130.00 C 0.05 0.05 0.05 0.01 0.00 63 10 14,306 -10
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,347 0
29JUN26 135.00 C 0.05 0.05 0.05 0.01 0.00 67 2 2,560 0
29JUN26 137.50 C 0.03 0.03 0.03 0.01 0.00 69 70 530 0
29JUN26 140.00 C 0.04 0.04 0.04 0.01 0.00 71 4 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,987 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,104 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 87 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 90 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 92 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 93 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 95 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 96 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 98 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 99 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 101 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 102 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 103 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 105 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 106 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 107 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2,415 0
30JUL26 40.00 C 0.00 0.00 0.00 38.50 +4.74 76 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 37.50 +4.73 73 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 36.50 +4.73 70 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 35.51 +4.73 68 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 34.51 +4.71 65 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 33.53 +4.71 65 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 32.54 +4.70 63 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 31.56 +4.69 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 30.58 +4.68 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 30.02 +5.09 78 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.05 +5.09 76 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 26.63 +5.08 71 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 24.21 +5.07 66 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.43 +4.52 52 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 18.99 +4.30 48 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 16.71 +4.44 46 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 14.84 +4.51 49 0 92 0
30JUL26 67.50 C 0.00 0.00 0.00 12.38 +3.80 43 0 90 0
30JUL26 70.00 C 9.50 9.50 9.50 10.52 +3.47 43 2 54 -2
30JUL26 72.50 C 5.99 9.50 5.99 8.56 +2.86 41 12 282 +8
30JUL26 75.00 C 5.97 7.26 5.97 7.48 +2.91 45 54 1,173 -6
30JUL26 77.50 C 4.86 6.66 4.79 6.16 +2.53 45 556 1,169 +85
30JUL26 80.00 C 3.98 5.40 3.69 4.96 +2.15 44 209 668 +64
30JUL26 82.50 C 3.20 4.34 3.00 3.98 +1.84 44 76 2,010 -17
30JUL26 85.00 C 2.60 3.51 2.56 3.14 +1.52 44 52 3,711 +18
30JUL26 87.50 C 2.05 2.91 1.91 2.45 +1.25 44 60 1,444 +27
30JUL26 90.00 C 1.67 2.36 1.63 1.89 +1.00 44 141 6,042 +16
30JUL26 92.50 C 1.27 1.97 1.10 1.45 +0.80 44 26 1,063 +4
30JUL26 95.00 C 1.08 1.53 1.02 1.10 +0.63 44 75 8,361 -53
30JUL26 97.50 C 0.80 1.18 0.80 0.82 +0.49 43 66 2,379 +32
30JUL26 100.00 C 0.60 1.06 0.60 0.61 +0.37 43 279 4,032 -112
30JUL26 102.50 C 0.68 0.87 0.68 0.45 +0.28 43 103 1,187 +10
30JUL26 105.00 C 0.60 0.71 0.60 0.33 +0.21 43 137 1,127 +5
30JUL26 107.50 C 0.00 0.00 0.00 0.24 +0.16 43 0 692 0
30JUL26 110.00 C 0.50 0.55 0.50 0.17 +0.11 43 115 2,028 +14
30JUL26 112.50 C 0.00 0.00 0.00 0.13 +0.09 44 0 352 0
30JUL26 115.00 C 0.40 0.40 0.39 0.09 +0.06 43 4 485 -4
30JUL26 117.50 C 0.23 0.23 0.23 0.07 +0.05 44 60 139 +50
30JUL26 120.00 C 0.27 0.30 0.27 0.05 +0.04 44 61 413 +61
30JUL26 122.50 C 0.00 0.00 0.00 0.04 +0.03 44 0 237 0
30JUL26 125.00 C 0.23 0.23 0.23 0.03 +0.02 45 10 496 +10
28AUG26 40.00 C 0.00 0.00 0.00 38.69 +4.86 71 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 37.71 +4.85 69 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.73 +4.59 67 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 35.76 +4.59 66 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 34.79 +4.73 65 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.81 +4.78 64 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 32.84 +4.57 62 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.89 +4.59 62 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 31.06 +4.72 65 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 30.02 +4.64 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.05 +4.61 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.63 +4.64 56 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.55 +4.93 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.90 +4.46 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.91 +4.45 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.71 +4.24 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.55 +4.27 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.30 +3.66 43 0 60 0
28AUG26 70.00 C 0.00 0.00 0.00 11.91 +3.67 46 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 9.97 +3.03 43 0 171 0
28AUG26 75.00 C 6.80 9.15 6.80 8.51 +2.72 43 66 288 +3
28AUG26 77.50 C 6.01 7.78 6.01 7.40 +2.54 44 390 314 +95
28AUG26 80.00 C 5.48 6.44 5.26 6.29 +2.31 44 212 530 +60
28AUG26 82.50 C 4.43 4.43 4.43 5.27 +2.04 44 30 661 0
28AUG26 85.00 C 4.07 4.80 4.07 4.38 +1.77 44 135 2,467 +28
28AUG26 87.50 C 3.76 4.08 3.76 3.62 +1.53 44 60 3,124 +30
28AUG26 90.00 C 3.13 3.50 3.00 2.97 +1.30 44 156 1,515 -57
28AUG26 92.50 C 2.27 2.71 2.27 2.43 +1.11 44 34 1,078 +33
28AUG26 95.00 C 1.64 2.50 1.64 1.97 +0.93 44 46 1,736 +45
28AUG26 97.50 C 1.39 1.70 1.39 1.59 +0.77 43 3 1,090 0
28AUG26 100.00 C 1.19 1.50 1.19 1.28 +0.64 43 29 832 -20
28AUG26 102.50 C 1.19 1.51 1.19 1.02 +0.53 43 39 287 +22
28AUG26 105.00 C 1.13 1.24 1.13 0.82 +0.44 43 3 137 +3
28AUG26 107.50 C 0.98 0.98 0.93 0.65 +0.36 43 40 98 +38
28AUG26 110.00 C 0.81 0.89 0.81 0.51 +0.28 43 6 224 +1
28AUG26 112.50 C 0.68 0.80 0.68 0.40 +0.23 43 59 83 +29
28AUG26 115.00 C 0.71 0.71 0.71 0.32 +0.19 43 30 234 0
28AUG26 117.50 C 0.56 0.56 0.56 0.25 +0.15 43 3 71 +3
28AUG26 120.00 C 0.60 0.60 0.60 0.19 +0.11 43 1 222 +1
28AUG26 122.50 C 0.00 0.00 0.00 0.15 +0.09 43 0 76 0
28AUG26 125.00 C 0.00 0.00 0.00 0.12 +0.07 43 0 191 0
29SEP26 37.00 C 0.00 0.00 0.00 41.69 +4.45 63 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 40.70 +4.47 61 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 39.74 +4.47 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.77 +4.47 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.04 +4.68 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.08 +4.67 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.11 +4.65 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.15 +4.59 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.19 +4.66 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.23 +4.57 61 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 32.28 +4.59 60 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 31.32 +4.57 59 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 30.37 +4.88 58 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 29.42 +4.59 56 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 27.07 +4.79 54 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 24.55 +4.20 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.45 +4.24 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.33 +4.16 48 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 18.42 +4.14 48 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 16.46 +3.94 47 0 562 0
29SEP26 67.50 C 0.00 0.00 0.00 14.62 +4.03 46 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 12.91 +3.63 45 0 1,498 0
29SEP26 72.50 C 0.00 0.00 0.00 11.35 +3.35 45 0 230 0
29SEP26 75.00 C 8.28 9.05 8.28 9.87 +2.98 44 4 386 0
29SEP26 77.50 C 7.25 8.19 7.16 8.61 +2.69 44 125 466 +120
29SEP26 80.00 C 6.28 7.41 6.19 7.43 +2.41 44 161 6,570 +120
29SEP26 82.50 C 6.34 6.34 6.34 6.44 +2.21 44 30 4,144 +10
29SEP26 85.00 C 5.35 5.35 5.35 5.52 +1.97 44 4 5,177 0
29SEP26 87.50 C 3.81 5.15 3.81 4.72 +1.76 44 107 3,181 +5
29SEP26 90.00 C 3.87 4.20 3.87 4.01 +1.55 43 11 7,596 +9
29SEP26 92.50 C 2.83 3.92 2.83 3.40 +1.36 43 418 4,045 +115
29SEP26 95.00 C 3.01 3.48 3.01 2.87 +1.18 43 21 9,553 +1
29SEP26 97.50 C 0.00 0.00 0.00 2.42 +1.03 43 0 2,129 0
29SEP26 100.00 C 1.98 2.60 1.98 2.03 +0.89 43 1,320 14,144 -191
29SEP26 102.50 C 2.01 2.08 2.01 1.70 +0.77 43 3 4,852 +1
29SEP26 105.00 C 1.50 2.04 1.50 1.42 +0.66 43 8 2,080 +6
29SEP26 107.50 C 0.00 0.00 0.00 1.18 +0.56 43 0 1,460 0
29SEP26 110.00 C 1.16 1.49 1.16 0.98 +0.48 43 18 6,897 0
29SEP26 112.50 C 0.00 0.00 0.00 0.82 +0.41 43 0 898 0
29SEP26 115.00 C 1.10 1.27 1.10 0.67 +0.34 43 39 2,761 0
29SEP26 117.50 C 0.00 0.00 0.00 0.56 +0.29 43 0 5,493 0
29SEP26 120.00 C 0.81 1.02 0.81 0.46 +0.25 43 47 2,539 +42
29SEP26 122.50 C 0.80 0.90 0.80 0.38 +0.21 43 11 1,215 +3
29SEP26 125.00 C 0.00 0.00 0.00 0.31 +0.17 43 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.26 +0.15 43 0 514 0
29SEP26 130.00 C 0.62 0.66 0.62 0.21 +0.12 43 31 2,501 +31
29SEP26 132.50 C 0.57 0.57 0.57 0.17 +0.10 43 30 231 +30
29SEP26 135.00 C 0.53 0.53 0.53 0.14 +0.08 43 30 440 +30
29SEP26 137.50 C 0.51 0.51 0.51 0.12 +0.07 43 30 207 -29
29SEP26 140.00 C 0.00 0.00 0.00 0.10 +0.06 43 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.08 +0.05 43 0 228 0
29SEP26 145.00 C 0.40 0.40 0.40 0.07 +0.05 44 10 451 0
29SEP26 147.50 C 0.00 0.00 0.00 0.05 +0.04 43 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 767 0
29SEP26 152.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 259 0
29SEP26 155.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,221 0
29SEP26 160.00 C 0.25 0.25 0.24 0.01 0.00 41 70 700 0
30DEC26 37.00 C 0.00 0.00 0.00 42.24 +4.70 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.30 +4.69 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.34 +4.67 57 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 39.36 +4.62 55 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 38.44 +4.63 55 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 37.48 +4.21 53 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 36.54 +4.15 53 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 35.75 +4.32 54 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 34.75 +4.24 52 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 33.91 +4.33 53 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 32.99 +4.32 52 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 32.09 +4.32 51 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 31.19 +4.31 50 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 30.30 +4.30 50 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 28.12 +4.24 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 26.01 +4.16 47 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 23.97 +4.04 46 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 22.21 +4.10 47 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 20.35 +4.13 46 0 168 0
30DEC26 65.00 C 0.00 0.00 0.00 18.54 +3.71 45 0 227 0
30DEC26 67.50 C 0.00 0.00 0.00 16.88 +3.52 45 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 15.39 +3.38 45 0 15,291 0
30DEC26 72.50 C 0.00 0.00 0.00 13.96 +3.20 44 0 106 0
30DEC26 75.00 C 11.00 13.16 11.00 11.94 +2.42 41 7 400 +6
30DEC26 77.50 C 9.38 11.05 9.38 11.32 +2.77 44 34 639 +9
30DEC26 80.00 C 8.97 10.59 8.97 10.26 +2.62 44 77 3,391 +1
30DEC26 82.50 C 8.50 9.60 8.50 9.23 +2.44 44 61 2,593 +30
30DEC26 85.00 C 0.00 0.00 0.00 8.29 +2.26 44 550 8,057 -550
30DEC26 87.50 C 7.15 7.70 7.15 7.43 +2.09 44 150 2,039 0
30DEC26 90.00 C 5.19 7.05 5.19 6.64 +1.92 43 57 17,082 +11
30DEC26 92.50 C 5.63 5.65 5.63 5.94 +1.77 43 100 1,820 +30
30DEC26 95.00 C 5.10 5.69 5.10 5.30 +1.62 43 3 1,692 -1
30DEC26 97.50 C 3.88 5.08 3.88 4.72 +1.48 43 7 1,733 0
30DEC26 100.00 C 3.92 4.72 3.92 4.20 +1.35 43 744 7,636 -283
30DEC26 102.50 C 3.59 4.30 3.59 3.74 +1.23 43 92 760 +52
30DEC26 105.00 C 2.60 3.90 2.60 3.32 +1.11 43 102 1,268 +99
30DEC26 107.50 C 3.44 3.44 3.44 2.95 +1.01 43 1 838 +1
30DEC26 110.00 C 3.10 3.10 2.94 2.62 +0.92 43 22 1,449 +12
30DEC26 112.50 C 2.77 2.90 2.77 2.32 +0.83 43 504 704 +500
30DEC26 115.00 C 2.08 2.70 2.08 2.05 +0.75 43 6 664 +2
30DEC26 117.50 C 0.00 0.00 0.00 1.82 +0.68 43 0 1,895 0
30DEC26 120.00 C 1.89 2.32 1.89 1.61 +0.61 43 55 721 +19
30DEC26 122.50 C 0.00 0.00 0.00 1.42 +0.54 43 0 905 0
30DEC26 125.00 C 1.81 1.81 1.81 1.26 +0.49 43 5 781 -5
30DEC26 127.50 C 0.00 0.00 0.00 1.11 +0.44 43 0 923 0
30DEC26 130.00 C 1.55 1.55 1.55 0.98 +0.39 43 3 3,454 0
30DEC26 132.50 C 1.51 1.51 1.46 0.87 +0.36 43 6 2,539 +4
30DEC26 135.00 C 1.23 1.36 1.23 0.77 +0.32 43 4 989 +2
30DEC26 137.50 C 0.00 0.00 0.00 0.68 +0.29 43 0 542 0
30DEC26 140.00 C 1.19 1.19 1.15 0.60 +0.26 43 56 882 +13
30DEC26 142.50 C 1.08 1.08 1.08 0.53 +0.23 43 1 602 +1
30DEC26 145.00 C 0.99 1.05 0.99 0.47 +0.21 43 36 435 +26
30DEC26 147.50 C 0.00 0.00 0.00 0.41 +0.18 43 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.36 +0.16 43 0 579 0
30DEC26 152.50 C 0.00 0.00 0.00 0.32 +0.15 43 0 524 0
30DEC26 155.00 C 0.83 0.83 0.83 0.28 +0.13 43 2 541 +2
30DEC26 157.50 C 0.00 0.00 0.00 0.25 +0.12 43 0 442 0
30DEC26 160.00 C 0.70 0.74 0.69 0.22 +0.10 43 153 1,575 -80
30MAR27 37.00 C 0.00 0.00 0.00 42.86 +4.59 57 0 12,015 0
30MAR27 38.00 C 0.00 0.00 0.00 41.87 +4.29 55 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 40.95 +4.27 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.99 +4.23 53 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 39.08 +4.22 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.19 +4.25 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.29 +4.26 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.39 +4.25 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.52 +4.48 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.59 +4.40 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.73 +4.38 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.86 +4.34 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.02 +4.18 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.18 +4.29 47 2 4,487 +2
30MAR27 52.50 C 0.00 0.00 0.00 29.40 +4.47 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.39 +4.24 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 25.32 +4.11 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 23.49 +3.99 45 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 21.88 +3.81 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 20.14 +3.56 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 18.65 +3.46 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 17.22 +3.33 44 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 15.85 +3.16 44 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 14.57 +3.09 43 0 463 0
30MAR27 77.50 C 0.00 0.00 0.00 13.38 +2.86 43 0 5 0
30MAR27 80.00 C 0.00 0.00 0.00 12.28 +2.68 43 0 711 0
30MAR27 82.50 C 11.20 11.20 11.20 11.25 +2.52 43 7 166 0
30MAR27 85.00 C 0.00 0.00 0.00 10.30 +2.36 43 0 151 0
30MAR27 87.50 C 0.00 0.00 0.00 9.42 +2.22 43 0 64 0
30MAR27 90.00 C 7.80 8.69 7.80 8.61 +2.07 43 3 2,220 0
30MAR27 92.50 C 0.00 0.00 0.00 7.86 +1.93 43 0 202 0
30MAR27 95.00 C 0.00 0.00 0.00 7.18 +1.81 43 0 2,043 0
30MAR27 97.50 C 0.00 0.00 0.00 6.55 +1.69 43 0 248 0
30MAR27 100.00 C 5.96 6.48 5.72 5.97 +1.57 42 148 1,609 -63
30MAR27 102.50 C 5.22 6.00 5.02 5.44 +1.46 42 123 441 +42
30MAR27 105.00 C 5.33 5.33 5.33 4.96 +1.36 42 40 470 +40
30MAR27 107.50 C 0.00 0.00 0.00 4.51 +1.25 42 0 273 0
30MAR27 110.00 C 4.60 4.60 4.60 4.11 +1.16 42 6 2,484 +6
30MAR27 112.50 C 4.27 4.27 4.26 3.74 +1.08 42 9 2,162 +1
30MAR27 115.00 C 0.00 0.00 0.00 3.40 +0.99 42 2 3 +2
30MAR27 117.50 C 3.50 3.50 3.50 3.09 +0.92 42 1 32 +1
30MAR27 120.00 C 0.00 0.00 0.00 2.81 +0.84 42 0 156 0
30MAR27 122.50 C 3.18 3.18 3.18 2.56 +0.78 42 2 110 -2
30MAR27 125.00 C 2.55 3.18 2.55 2.33 +0.73 42 26 354 +26
29JUN27 50.00 C 0.00 0.00 0.00 32.47 +4.44 48 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 30.49 +4.33 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.59 +4.21 46 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 26.78 +4.10 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.05 +3.97 45 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.41 +3.84 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.85 +3.70 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.38 +3.56 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.99 +3.62 44 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.68 +3.46 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.34 +3.16 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.21 +2.95 43 0 0 0
29JUN27 80.00 C 13.76 14.20 13.76 14.21 +2.86 43 3 14 +3
29JUN27 82.50 C 0.00 0.00 0.00 13.20 +2.72 43 0 0 0
29JUN27 85.00 C 10.81 10.81 10.81 12.25 +2.59 43 90 90 +90
29JUN27 87.50 C 10.40 10.40 10.40 11.37 +2.46 43 8 38 +8
29JUN27 90.00 C 0.00 0.00 0.00 10.54 +2.33 43 0 17 0
29JUN27 92.50 C 9.06 9.06 9.06 9.78 +2.21 43 1 1 +1
29JUN27 95.00 C 8.28 8.59 8.28 9.06 +2.09 43 3 3 +2
TOTAL CALL 58,686 562,915 +19,503
05JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
05JUN26 60.00 P 0.06 0.06 0.06 0.01 -0.01 98 3 30 +3
05JUN26 62.50 P 0.06 0.07 0.06 0.01 -0.07 84 214 216 -79
05JUN26 65.00 P 0.16 0.16 0.08 0.02 -0.20 76 157 550 +57
05JUN26 67.50 P 0.36 0.36 0.13 0.07 -0.46 75 136 504 +63
05JUN26 70.00 P 0.81 0.81 0.25 0.21 -0.89 75 965 1,232 +467
05JUN26 72.50 P 1.50 1.50 0.51 0.53 -1.50 75 1,253 566 +66
05JUN26 75.00 P 2.20 2.25 1.00 1.08 -2.31 73 1,783 839 +374
05JUN26 77.50 P 3.31 3.31 1.90 2.02 -3.12 73 873 518 +107
05JUN26 80.00 P 4.83 4.83 3.21 3.55 -3.47 78 1,308 828 +789
05JUN26 82.50 P 0.00 0.00 0.00 5.12 -4.19 72 6 77 -6
05JUN26 85.00 P 0.00 0.00 0.00 7.28 -4.38 78 0 158 0
05JUN26 87.50 P 0.00 0.00 0.00 9.31 -4.75 59 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 11.83 -4.77 74 0 6 0
05JUN26 92.50 P 0.00 0.00 0.00 14.51 -4.55 106 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 16.76 -4.79 78 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 19.32 -4.73 106 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 21.76 -4.79 96 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 24.25 -4.80 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 26.75 -4.80 0 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
12JUN26 52.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
12JUN26 55.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
12JUN26 57.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
12JUN26 60.00 P 0.06 0.06 0.06 0.01 - 59 15 15 -
12JUN26 62.50 P 0.14 0.14 0.11 0.03 - 58 30 30 -
12JUN26 65.00 P 0.28 0.33 0.22 0.09 - 58 167 150 -
12JUN26 67.50 P 0.50 0.56 0.30 0.23 - 58 402 402 -
12JUN26 70.00 P 0.78 0.78 0.50 0.52 - 58 28 28 -
12JUN26 72.50 P 1.50 1.69 0.86 0.98 - 58 87 68 -
12JUN26 75.00 P 2.51 2.51 1.50 1.65 - 56 82 70 -
12JUN26 77.50 P 2.79 2.79 2.79 2.70 - 57 32 32 -
12JUN26 80.00 P 4.90 4.90 3.83 4.15 - 59 87 65 -
12JUN26 82.50 P 5.50 5.50 5.40 5.59 - 54 66 60 -
12JUN26 85.00 P 0.00 0.00 0.00 7.58 - 56 0 0 -
12JUN26 87.50 P 0.00 0.00 0.00 9.65 - 54 0 0 -
12JUN26 90.00 P 0.00 0.00 0.00 11.88 - 50 0 0 -
12JUN26 92.50 P 0.00 0.00 0.00 14.51 - 65 0 0 -
12JUN26 95.00 P 0.00 0.00 0.00 16.93 - 68 0 0 -
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 128 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 39.00 P 0.01 0.01 0.01 0.01 0.00 90 110 110 +105
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 44.00 P 0.02 0.02 0.02 0.01 0.00 75 100 100 +100
29JUN26 45.00 P 0.02 0.02 0.02 0.01 0.00 72 5 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 58 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5,220 0
29JUN26 50.00 P 0.06 0.06 0.06 0.01 0.00 59 2 107 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 503 0
29JUN26 55.00 P 0.09 0.09 0.09 0.01 -0.03 48 12 563 -12
29JUN26 57.50 P 0.20 0.20 0.15 0.03 -0.06 48 85 833 +26
29JUN26 60.00 P 0.24 0.27 0.21 0.07 -0.13 47 184 1,651 -33
29JUN26 62.50 P 0.30 0.30 0.29 0.16 -0.26 47 16 1,207 -16
29JUN26 65.00 P 0.65 0.65 0.44 0.32 -0.48 47 1,692 4,389 +967
29JUN26 67.50 P 0.95 1.02 0.65 0.61 -0.71 47 8,493 15,713 +7,253
29JUN26 70.00 P 1.71 1.80 0.98 1.03 -1.10 47 1,263 12,404 +241
29JUN26 72.50 P 2.20 2.42 1.48 1.61 -1.58 46 828 7,402 -172
29JUN26 75.00 P 3.98 3.98 2.22 2.44 -2.15 46 2,700 17,778 +339
29JUN26 77.50 P 4.71 4.85 3.27 3.51 -2.73 45 5,128 13,555 +2,500
29JUN26 80.00 P 6.60 6.60 4.50 4.81 -3.19 45 1,283 21,794 +123
29JUN26 82.50 P 8.20 8.20 6.53 6.35 -3.85 44 98 7,297 +47
29JUN26 85.00 P 10.31 10.31 9.00 8.16 -4.18 44 34 12,304 -28
29JUN26 87.50 P 11.80 11.80 11.50 10.21 -4.30 45 61 4,385 0
29JUN26 90.00 P 14.50 14.50 12.60 12.60 -4.20 50 108 10,333 +11
29JUN26 92.50 P 0.00 0.00 0.00 14.61 -4.56 45 0 4,572 0
29JUN26 95.00 P 17.33 17.33 17.33 17.02 -4.55 48 1 15,330 -1
29JUN26 97.50 P 21.45 21.45 19.60 19.57 -4.48 54 39 7,428 -9
29JUN26 100.00 P 24.00 24.00 21.50 21.80 -5.21 47 809 18,175 +213
29JUN26 102.50 P 25.00 25.00 24.08 24.26 -4.79 46 25 5,029 0
29JUN26 105.00 P 0.00 0.00 0.00 26.75 -4.80 0 0 16,209 0
29JUN26 107.50 P 0.00 0.00 0.00 29.25 -4.80 0 0 3,756 0
29JUN26 110.00 P 0.00 0.00 0.00 31.75 -4.80 0 0 6,827 0
29JUN26 112.50 P 0.00 0.00 0.00 34.32 -4.73 67 0 265 0
29JUN26 115.00 P 0.00 0.00 0.00 36.81 -4.74 69 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 39.30 -4.75 71 0 302 0
29JUN26 120.00 P 0.00 0.00 0.00 41.80 -4.75 74 0 860 0
29JUN26 122.50 P 0.00 0.00 0.00 44.30 -4.75 77 0 163 0
29JUN26 125.00 P 0.00 0.00 0.00 46.75 -4.80 0 0 1,382 0
29JUN26 127.50 P 0.00 0.00 0.00 49.25 -4.80 0 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 51.80 -4.75 86 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 54.31 -4.74 90 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 56.80 -4.75 91 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 59.30 -4.75 94 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.80 -4.75 97 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 64.31 -4.74 100 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.81 -4.74 103 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 69.31 -4.74 105 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.81 -4.74 108 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 74.31 -4.74 110 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 76.81 -4.74 113 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 79.31 -4.74 115 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.78 -4.77 112 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 84.25 -4.80 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.80 -4.75 120 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 89.30 -4.75 122 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.80 -4.75 124 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 94.30 -4.75 126 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 96.80 -4.75 128 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 99.30 -4.75 130 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 101.80 -4.75 132 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 104.30 -4.75 134 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 106.80 -4.75 136 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 109.30 -4.75 138 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 111.80 -4.75 139 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 114.31 -4.74 143 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 116.77 -4.78 138 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 119.27 -4.78 139 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 121.77 -4.78 141 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30JUL26 45.00 P 0.09 0.09 0.09 0.01 0.00 50 8 8 +8
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
30JUL26 50.00 P 0.16 0.16 0.16 0.02 -0.03 44 10 41 +10
30JUL26 52.50 P 0.23 0.23 0.21 0.05 -0.05 45 119 132 +119
30JUL26 55.00 P 0.30 0.30 0.28 0.09 -0.11 43 166 292 +166
30JUL26 57.50 P 0.40 0.40 0.38 0.18 -0.20 43 59 444 +11
30JUL26 60.00 P 0.55 0.55 0.51 0.33 -0.33 43 39 405 +6
30JUL26 62.50 P 0.86 0.90 0.66 0.57 -0.51 43 1,339 1,722 +1,282
30JUL26 65.00 P 1.17 1.28 0.94 0.91 -0.69 43 1,416 1,896 +1,021
30JUL26 67.50 P 1.76 1.76 1.47 1.37 -0.92 43 1,158 2,248 +1,097
30JUL26 70.00 P 2.50 2.57 1.88 1.92 -1.27 42 133 1,290 +47
30JUL26 72.50 P 3.55 3.55 2.73 2.71 -1.66 42 29 2,093 0
30JUL26 75.00 P 4.76 4.76 3.62 3.65 -2.04 42 86 2,358 -30
30JUL26 77.50 P 5.73 6.17 4.65 4.78 -2.49 42 122 1,880 -2
30JUL26 80.00 P 7.40 7.40 6.12 6.13 -2.95 42 80 3,151 -4
30JUL26 82.50 P 8.01 8.01 7.97 7.66 -3.18 42 35 3,912 -5
30JUL26 85.00 P 10.20 10.20 10.20 9.38 -3.45 42 101 5,103 -99
30JUL26 87.50 P 10.93 10.93 10.93 11.33 -3.85 43 5 2,331 +2
30JUL26 90.00 P 0.00 0.00 0.00 13.45 -3.96 45 0 1,018 0
30JUL26 92.50 P 0.00 0.00 0.00 15.52 -4.05 45 0 656 0
30JUL26 95.00 P 18.00 18.00 18.00 17.65 -4.09 45 1 3,977 0
30JUL26 97.50 P 0.00 0.00 0.00 19.82 -4.31 44 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 22.11 -4.90 44 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.44 -4.61 43 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 27.00 -4.60 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.36 -4.70 46 0 0 0
30JUL26 110.00 P 32.41 32.41 32.41 31.91 -4.65 50 1 1 +1
30JUL26 112.50 P 0.00 0.00 0.00 34.32 -4.73 49 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.81 -4.74 51 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 39.30 -4.75 53 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 41.86 -4.69 58 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 44.34 -4.71 60 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 46.83 -4.72 61 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 6 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 -0.05 44 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.06 -0.07 43 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 0.08 -0.08 43 0 34 0
28AUG26 52.50 P 0.00 0.00 0.00 0.16 -0.13 43 0 39 0
28AUG26 55.00 P 0.00 0.00 0.00 0.28 -0.22 43 0 14 0
28AUG26 57.50 P 0.00 0.00 0.00 0.46 -0.35 43 0 188 0
28AUG26 60.00 P 1.02 1.02 0.99 0.73 -0.50 44 60 151 +31
28AUG26 62.50 P 1.22 1.22 1.19 1.10 -0.67 44 60 243 +35
28AUG26 65.00 P 0.00 0.00 0.00 1.58 -0.83 43 0 570 0
28AUG26 67.50 P 2.44 2.44 2.09 2.12 -1.09 43 2 1,200 +2
28AUG26 70.00 P 3.34 3.50 2.79 2.81 -1.35 42 92 1,697 +10
28AUG26 72.50 P 4.42 4.42 3.55 3.67 -1.73 42 97 936 +27
28AUG26 75.00 P 5.20 5.47 4.45 4.70 -2.05 42 9 1,940 +4
28AUG26 77.50 P 6.53 6.74 5.79 5.89 -2.40 42 296 864 -109
28AUG26 80.00 P 8.40 8.40 7.13 7.22 -2.81 42 253 937 +30
28AUG26 82.50 P 9.74 9.74 8.47 8.83 -2.97 43 261 3,585 +161
28AUG26 85.00 P 0.00 0.00 0.00 10.38 -3.27 42 100 2,596 0
28AUG26 87.50 P 0.00 0.00 0.00 12.17 -3.47 42 0 2,803 0
28AUG26 90.00 P 15.38 15.38 14.16 14.60 -3.30 46 150 584 0
28AUG26 92.50 P 0.00 0.00 0.00 16.44 -3.54 45 0 309 0
28AUG26 95.00 P 18.60 18.60 18.60 18.60 -3.46 46 5 255 +5
28AUG26 97.50 P 0.00 0.00 0.00 20.61 -3.81 46 0 31 0
28AUG26 100.00 P 0.00 0.00 0.00 22.80 -4.21 46 1 21 +1
28AUG26 102.50 P 0.00 0.00 0.00 24.96 -4.42 45 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 27.25 -4.40 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.56 -4.63 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.91 -4.65 43 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 34.32 -4.73 42 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.81 -4.74 44 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 39.30 -4.75 46 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 41.86 -4.74 50 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 44.34 -4.76 51 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 46.83 -4.77 53 0 0 0
29SEP26 37.00 P 0.12 0.12 0.12 0.01 0.00 47 8 64 +8
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 -0.05 43 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 -0.06 43 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.08 43 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 -0.10 43 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 -0.12 43 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 -0.14 43 0 803 0
29SEP26 52.50 P 0.00 0.00 0.00 0.33 -0.23 43 0 327 0
29SEP26 55.00 P 0.00 0.00 0.00 0.53 -0.33 43 0 707 0
29SEP26 57.50 P 0.00 0.00 0.00 0.81 -0.45 43 0 1,109 0
29SEP26 60.00 P 1.50 1.50 1.50 1.19 -0.60 43 10 1,457 0
29SEP26 62.50 P 2.20 2.20 1.80 1.67 -0.78 43 5 1,030 -1
29SEP26 65.00 P 2.75 2.75 2.55 2.20 -0.96 43 532 7,844 0
29SEP26 67.50 P 3.16 3.16 2.80 2.85 -1.20 43 120 2,840 -30
29SEP26 70.00 P 3.78 3.78 3.54 3.62 -1.45 42 215 28,630 -50
29SEP26 72.50 P 4.76 4.76 4.50 4.57 -1.80 42 50 2,680 +34
29SEP26 75.00 P 5.65 5.70 5.40 5.68 -1.91 42 1,761 13,978 +247
29SEP26 77.50 P 8.16 8.16 7.13 6.84 -2.36 42 80 4,578 +60
29SEP26 80.00 P 9.46 9.47 8.50 8.22 -2.62 42 283 12,176 +170
29SEP26 82.50 P 11.02 11.02 11.02 9.81 -2.83 42 30 7,449 0
29SEP26 85.00 P 12.01 12.04 11.89 11.35 -3.18 42 90 7,124 +90
29SEP26 87.50 P 13.74 13.85 13.71 13.10 -3.02 42 76 2,584 +76
29SEP26 90.00 P 16.00 16.00 16.00 14.92 -3.98 42 2 4,417 +2
29SEP26 92.50 P 0.00 0.00 0.00 17.20 -3.20 45 0 4,165 0
29SEP26 95.00 P 0.00 0.00 0.00 18.88 -3.69 43 0 4,984 0
29SEP26 97.50 P 0.00 0.00 0.00 20.93 -3.80 42 0 2,623 0
29SEP26 100.00 P 23.50 23.50 23.50 23.50 -3.51 46 6 6,805 0
29SEP26 102.50 P 0.00 0.00 0.00 25.66 -3.73 46 6 2,707 +6
29SEP26 105.00 P 0.00 0.00 0.00 27.88 -3.77 46 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 30.00 -4.21 45 0 1,215 0
29SEP26 110.00 P 0.00 0.00 0.00 32.18 -4.46 43 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 34.57 -4.52 43 0 799 0
29SEP26 115.00 P 0.00 0.00 0.00 37.03 -4.53 44 1,500 1,587 -331
29SEP26 117.50 P 0.00 0.00 0.00 39.39 -4.66 44 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 41.86 -4.74 44 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 44.34 -4.76 46 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 46.83 -4.77 47 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 49.25 -4.80 0 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 51.80 -4.75 49 0 108 0
29SEP26 132.50 P 0.00 0.00 0.00 54.31 -4.74 51 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 56.80 -4.75 52 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 59.30 -4.75 54 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 61.80 -4.75 55 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 64.31 -4.74 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.81 -4.74 58 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 69.31 -4.74 60 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.81 -4.74 61 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.31 -4.74 62 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.81 -4.74 63 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.31 -4.74 65 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.78 -4.77 64 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 108 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 -0.06 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.12 -0.07 43 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.15 -0.08 43 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 -0.10 43 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 -0.12 43 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.28 -0.14 43 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.34 -0.16 43 0 15,325 0
30DEC26 46.00 P 0.00 0.00 0.00 0.39 -0.20 43 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.47 -0.22 43 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.56 -0.25 43 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.64 -0.29 43 0 336 0
30DEC26 50.00 P 1.12 1.12 1.12 0.75 -0.32 43 5 336 +1
30DEC26 52.50 P 0.00 0.00 0.00 1.05 -0.43 43 0 160 0
30DEC26 55.00 P 0.00 0.00 0.00 1.46 -0.55 43 0 514 0
30DEC26 57.50 P 2.03 2.03 2.03 1.94 -0.69 43 80 641 +47
30DEC26 60.00 P 2.98 2.98 2.78 2.49 -0.83 43 31 1,914 +30
30DEC26 62.50 P 3.50 3.50 3.50 3.14 -0.94 43 8 1,048 +8
30DEC26 65.00 P 4.10 4.10 4.10 3.83 -1.11 42 1 5,108 0
30DEC26 67.50 P 5.12 5.12 4.80 4.64 -1.32 42 11 615 +10
30DEC26 70.00 P 5.60 5.60 5.54 5.54 -1.55 42 5 22,424 -1
30DEC26 72.50 P 6.86 6.86 6.86 6.57 -1.75 42 2 1,862 0
30DEC26 75.00 P 0.00 0.00 0.00 7.74 -1.96 42 0 2,160 0
30DEC26 77.50 P 9.30 9.30 9.30 9.04 -2.18 42 3 3,171 +3
30DEC26 80.00 P 11.00 11.00 11.00 10.36 -2.43 41 1 11,142 0
30DEC26 82.50 P 11.90 11.90 11.90 11.85 -2.66 41 1 3,240 0
30DEC26 85.00 P 0.00 0.00 0.00 13.45 -2.55 42 0 10,432 0
30DEC26 87.50 P 15.25 15.25 15.25 15.15 -2.78 42 4 1,172 0
30DEC26 90.00 P 0.00 0.00 0.00 16.94 -2.91 42 0 11,479 0
30DEC26 92.50 P 0.00 0.00 0.00 18.71 -3.22 42 0 1,993 0
30DEC26 95.00 P 0.00 0.00 0.00 20.88 -2.92 43 0 2,869 0
30DEC26 97.50 P 0.00 0.00 0.00 22.58 -3.59 42 0 2,157 0
30DEC26 100.00 P 0.00 0.00 0.00 24.58 -3.57 42 0 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 26.65 -3.66 42 0 306 0
30DEC26 105.00 P 0.00 0.00 0.00 28.97 -3.74 43 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 31.12 -3.79 43 0 141 0
30DEC26 110.00 P 33.76 33.76 33.76 33.30 -3.77 43 60 1,336 +60
30DEC26 112.50 P 0.00 0.00 0.00 35.52 -3.82 43 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 37.76 -3.94 43 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 39.78 -4.45 40 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 42.47 -4.26 44 0 601 0
30DEC26 122.50 P 0.00 0.00 0.00 44.80 -4.35 44 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 47.16 -4.44 44 0 1,332 0
30DEC26 127.50 P 49.52 49.52 49.52 49.55 -4.52 44 60 68 +60
30DEC26 130.00 P 0.00 0.00 0.00 51.96 -4.59 44 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 54.40 -4.65 44 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 56.85 -4.70 44 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 59.47 -4.58 48 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 61.94 -4.66 48 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 64.37 -4.73 48 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 66.86 -4.74 49 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 69.34 -4.76 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.81 -4.79 50 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 74.33 -4.77 52 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 76.83 -4.77 53 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.33 -4.72 54 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.78 -4.77 53 0 151 0
30MAR27 37.00 P 0.62 0.62 0.60 0.18 -0.08 42 10 12,121 0
30MAR27 38.00 P 0.59 0.59 0.59 0.21 -0.11 42 30 39 +30
30MAR27 39.00 P 0.00 0.00 0.00 0.25 -0.13 42 0 0 0
30MAR27 40.00 P 0.80 0.80 0.80 0.31 -0.14 42 3 4 +3
30MAR27 41.00 P 0.81 0.81 0.81 0.37 -0.17 42 30 30 +30
30MAR27 42.00 P 0.00 0.00 0.00 0.43 -0.19 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.51 -0.21 42 0 19 0
30MAR27 44.00 P 0.00 0.00 0.00 0.60 -0.24 42 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.68 -0.28 42 0 55 0
30MAR27 46.00 P 0.00 0.00 0.00 0.79 -0.30 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.91 -0.34 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.03 -0.39 42 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.16 -0.43 42 0 217 0
30MAR27 50.00 P 0.00 0.00 0.00 1.32 -0.44 42 0 4,757 0
30MAR27 52.50 P 0.00 0.00 0.00 1.74 -0.59 42 0 198 0
30MAR27 55.00 P 0.00 0.00 0.00 2.27 -0.69 42 0 180 0
30MAR27 57.50 P 3.40 3.40 3.40 2.84 -0.85 42 4 463 -4
30MAR27 60.00 P 3.95 3.95 3.65 3.57 -0.88 42 11 2,361 -1
30MAR27 62.50 P 4.73 4.73 4.73 4.27 -1.03 42 75 774 +75
30MAR27 65.00 P 0.00 0.00 0.00 5.07 -1.17 42 0 877 0
30MAR27 67.50 P 0.00 0.00 0.00 5.94 -1.35 42 0 1,060 0
30MAR27 70.00 P 7.64 7.64 7.64 6.93 -1.53 41 2 12,458 0
30MAR27 72.50 P 7.93 7.93 7.93 7.99 -1.74 41 1 479 0
30MAR27 75.00 P 9.78 9.78 9.77 9.22 -1.90 41 20 3,350 0
30MAR27 77.50 P 10.35 10.35 10.35 10.54 -2.06 41 1 964 0
30MAR27 80.00 P 0.00 0.00 0.00 11.90 -2.28 41 0 2,140 0
30MAR27 82.50 P 0.00 0.00 0.00 13.36 -2.50 41 0 219 0
30MAR27 85.00 P 16.10 16.10 16.10 14.90 -2.76 41 1 248 0
30MAR27 87.50 P 17.97 17.97 17.53 16.55 -2.71 41 42 298 -12
30MAR27 90.00 P 18.30 18.30 18.30 18.35 -2.80 41 1 1,582 +1
30MAR27 92.50 P 0.00 0.00 0.00 20.27 -2.79 42 0 77 0
30MAR27 95.00 P 20.93 20.93 20.93 22.13 -2.97 42 1 79 +1
30MAR27 97.50 P 0.00 0.00 0.00 24.05 -3.04 42 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 26.02 -3.18 42 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 27.81 -3.66 41 0 3 0
30MAR27 105.00 P 30.48 30.48 30.48 30.21 -3.18 43 30 90 +30
30MAR27 107.50 P 0.00 0.00 0.00 32.29 -3.32 43 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.42 -3.13 43 0 66 0
30MAR27 112.50 P 0.00 0.00 0.00 36.57 -3.59 43 0 467 0
30MAR27 115.00 P 38.41 38.65 38.41 38.40 -3.86 41 1,560 1,531 +1,530
30MAR27 117.50 P 0.00 0.00 0.00 40.60 -3.93 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 42.85 -4.00 41 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 45.07 -4.11 41 0 0 0
30MAR27 125.00 P 48.39 48.39 48.39 47.39 -4.47 41 48 56 +48
29JUN27 50.00 P 0.00 0.00 0.00 1.96 -0.53 42 0 6 0
29JUN27 52.50 P 0.00 0.00 0.00 2.52 -0.60 42 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 3.10 -0.76 42 0 0 0
29JUN27 57.50 P 3.95 3.95 3.95 3.82 -0.75 42 2 2 +2
29JUN27 60.00 P 4.90 4.93 4.90 4.49 -0.90 42 3 3 +3
29JUN27 62.50 P 5.78 5.78 5.68 5.33 -1.00 42 101 101 +101
29JUN27 65.00 P 6.74 6.74 6.74 6.18 -1.12 42 31 31 +30
29JUN27 67.50 P 7.76 7.76 7.20 7.10 -1.34 41 64 68 +64
29JUN27 70.00 P 9.00 9.00 9.00 8.15 -1.46 41 3 8 +3
29JUN27 72.50 P 0.00 0.00 0.00 9.28 -1.66 41 0 2 0
29JUN27 75.00 P 11.59 11.59 11.59 10.53 -1.81 41 30 52 +30
29JUN27 77.50 P 12.98 13.05 12.19 11.79 -2.04 41 210 210 +210
29JUN27 80.00 P 13.37 13.37 13.19 13.27 -2.15 41 362 362 +362
29JUN27 82.50 P 0.00 0.00 0.00 14.63 -2.45 40 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.09 -2.59 40 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.69 -2.56 40 0 0 0
29JUN27 90.00 P 19.34 19.34 19.34 19.39 -2.81 40 3 3 +3
29JUN27 92.50 P 0.00 0.00 0.00 21.54 -2.54 42 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.12 -2.91 41 0 0 0
TOTAL PUT 44,788 578,824 +20,360
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$ 10.98
29JUN26 8.00 C 0.00 0.00 0.00 3.04 +0.29 72 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.79 +0.27 66 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.55 +0.28 63 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.30 +0.28 57 0 0 0
29JUN26 9.00 C 1.50 1.50 1.50 2.06 +0.29 54 10 10 +10
29JUN26 9.25 C 0.00 0.00 0.00 1.75 +0.22 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.51 +0.22 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.27 +0.21 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.05 +0.20 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.64 +0.14 27 0 96 0
29JUN26 11.00 C 0.30 0.37 0.29 0.36 +0.12 29 431 312 +1
29JUN26 11.50 C 0.00 0.00 0.00 0.17 +0.06 29 0 905 0
29JUN26 12.00 C 0.09 0.09 0.09 0.07 +0.03 29 368 2,428 +366
29JUN26 12.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 72 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.04 +0.25 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.79 +0.26 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.57 +0.30 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.33 +0.29 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.10 +0.28 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.81 +0.21 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.58 +0.20 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.37 +0.19 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.16 +0.17 29 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.81 +0.14 29 0 66 0
30JUL26 11.00 C 0.52 0.56 0.52 0.54 +0.11 29 9 1,000 +4
30JUL26 11.50 C 0.33 0.33 0.33 0.33 +0.08 29 5 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.19 +0.04 29 0 15 0
30JUL26 12.50 C 0.13 0.13 0.13 0.11 +0.03 30 25 50 +25
30JUL26 13.00 C 0.08 0.08 0.08 0.06 +0.02 30 40 51 +40
30JUL26 13.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 16.00 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 3.09 +0.29 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.86 +0.30 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.61 +0.26 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.37 +0.27 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.14 +0.27 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.92 +0.26 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.65 +0.19 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.45 +0.18 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.26 +0.16 31 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.93 +0.13 31 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.67 +0.13 32 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.46 +0.09 32 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.31 +0.07 32 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.19 +0.04 31 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.09 +0.25 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.86 +0.26 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.61 +0.24 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.37 +0.23 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.16 +0.26 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.92 +0.23 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.70 +0.21 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.50 +0.19 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.32 +0.18 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.99 +0.16 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.74 +0.12 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.54 +0.11 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.38 +0.07 32 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 +0.05 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 +0.04 32 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.03 32 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 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
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.09 +0.24 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.86 +0.23 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.62 +0.20 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.42 +0.22 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.23 +0.22 34 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.03 +0.16 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.86 +0.16 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.64 +0.10 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.52 +0.14 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.21 +0.12 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.00 +0.12 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 +0.11 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 +0.07 32 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 +0.05 32 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 +0.04 32 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 +0.04 32 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 +0.03 32 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 +0.02 31 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 31 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 31 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 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 3.17 +0.24 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.96 +0.23 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.76 +0.23 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.58 +0.23 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.38 +0.17 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.20 +0.16 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.03 +0.15 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.88 +0.15 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.73 +0.14 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.46 +0.13 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.24 +0.14 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 +0.12 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.86 +0.09 32 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.72 +0.09 32 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 +0.07 32 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 +0.05 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 +0.06 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 +0.04 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 25 0
29JUN27 8.00 C 0.00 0.00 0.00 3.22 +0.20 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.03 +0.19 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.86 +0.20 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.68 +0.19 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.52 +0.19 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.36 +0.18 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.22 +0.18 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.07 +0.15 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.90 +0.12 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.64 +0.15 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.43 +0.14 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.24 +0.13 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.07 +0.12 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.92 +0.10 32 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.79 +0.10 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.69 +0.10 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.59 +0.08 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.51 +0.07 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.44 +0.06 33 0 0 0
TOTAL CALL 888 18,743 +446
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 144 0
29JUN26 10.00 P 0.07 0.07 0.05 0.05 -0.03 29 40 150 -30
29JUN26 10.50 P 0.00 0.00 0.00 0.15 -0.08 28 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.35 -0.14 28 0 77 0
29JUN26 11.50 P 0.00 0.00 0.00 0.67 -0.17 29 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.07 -0.20 29 0 118 0
29JUN26 12.50 P 0.00 0.00 0.00 1.53 -0.22 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.02 -0.26 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.52 -0.28 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.02 -0.27 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.52 -0.26 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.02 -0.27 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.52 -0.27 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.02 -0.27 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.52 -0.27 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.02 -0.27 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.52 -0.28 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.02 -0.26 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.52 -0.26 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.02 -0.27 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.52 -0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.02 -0.26 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.02 -0.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.02 -0.26 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.02 -0.25 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.02 -0.29 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 -0.02 30 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.15 -0.05 30 0 134 0
30JUL26 10.50 P 0.00 0.00 0.00 0.29 -0.09 29 0 1 0
30JUL26 11.00 P 0.56 0.56 0.56 0.50 -0.13 29 19 205 0
30JUL26 11.50 P 0.00 0.00 0.00 0.82 -0.15 30 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.17 -0.18 29 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 1.59 -0.20 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.02 -0.27 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.52 -0.28 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.02 -0.27 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.52 -0.26 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.02 -0.27 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.52 -0.27 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.02 -0.27 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.20 -0.05 32 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.26 -0.07 31 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.34 -0.08 31 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.55 -0.10 32 0 45 0
28AUG26 11.00 P 0.00 0.00 0.00 0.80 -0.14 31 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.15 -0.13 32 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.50 -0.17 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.90 -0.25 31 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.32 -0.27 29 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.78 -0.28 29 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.27 -0.26 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.73 -0.28 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.22 -0.29 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.71 -0.28 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.21 -0.27 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 -0.05 32 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.06 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 -0.08 31 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.42 -0.10 31 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 -0.11 31 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 0.89 -0.14 31 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.25 -0.10 32 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.61 -0.13 33 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.02 -0.18 34 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.43 -0.22 33 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 2.88 -0.19 34 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.27 -0.28 27 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.74 -0.27 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.25 -0.26 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.71 -0.28 0 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.21 -0.27 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.69 -0.27 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.17 -0.31 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.67 -0.28 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.16 -0.35 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.71 -0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.21 -0.23 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.71 -0.29 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.20 -0.29 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.20 -0.22 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.19 -0.23 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.19 -0.22 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 -0.05 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 -0.06 32 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 -0.06 32 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 -0.07 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 -0.09 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 -0.09 31 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.85 -0.11 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.12 -0.13 31 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.43 -0.14 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.80 -0.15 32 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.16 -0.14 32 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.58 -0.13 33 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.00 -0.18 33 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.41 -0.22 32 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.87 -0.22 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.33 -0.23 33 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.80 -0.23 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.28 -0.24 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.76 -0.25 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.24 -0.26 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.73 -0.26 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.23 -0.28 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.72 -0.26 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.21 -0.23 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.71 -0.29 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.20 -0.29 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.20 -0.22 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.19 -0.23 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.19 -0.22 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 -0.04 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 -0.05 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 -0.04 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 -0.06 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 -0.08 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.60 -0.08 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.68 -0.10 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.79 -0.10 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.02 -0.10 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.28 -0.13 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.57 -0.16 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.92 -0.12 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.28 -0.14 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.67 -0.13 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.10 -0.11 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.52 -0.19 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.94 -0.21 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.38 -0.22 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.83 -0.23 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.31 -0.24 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.78 -0.23 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.26 -0.24 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.31 -0.03 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.37 -0.05 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.45 -0.04 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.53 -0.04 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.62 -0.04 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.71 -0.05 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.81 -0.06 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.92 -0.05 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.02 -0.08 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.26 -0.10 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.53 -0.13 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.84 -0.13 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.17 -0.15 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.54 -0.09 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.89 -0.12 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.24 -0.19 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.64 -0.16 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.06 -0.17 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.49 -0.18 33 0 0 0
TOTAL PUT 59 2,976 -30
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$ 28.72
05JUN26 19.50 C 0.00 0.00 0.00 9.27 +0.72 189 0 0 0
05JUN26 20.00 C 0.00 0.00 0.00 8.77 +0.72 178 0 0 0
05JUN26 21.00 C 0.00 0.00 0.00 7.77 +0.72 157 0 0 0
05JUN26 22.00 C 0.00 0.00 0.00 6.77 +0.72 136 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 5.78 +0.73 121 0 0 0
05JUN26 24.00 C 0.00 0.00 0.00 4.73 +0.68 67 0 0 0
05JUN26 25.00 C 0.00 0.00 0.00 3.73 +0.66 52 0 0 0
05JUN26 26.00 C 2.58 2.58 2.58 2.74 +0.66 48 3 203 -1
05JUN26 27.00 C 1.71 1.95 1.51 1.81 +0.58 49 440 542 +210
05JUN26 28.00 C 0.82 1.15 0.79 0.94 +0.34 41 689 649 +92
05JUN26 29.00 C 0.34 0.55 0.32 0.40 +0.12 43 2,303 2,238 +108
05JUN26 30.00 C 0.14 0.24 0.12 0.16 +0.03 48 995 2,266 +277
05JUN26 31.00 C 0.06 0.08 0.05 0.07 +0.01 54 424 874 -22
05JUN26 32.00 C 0.03 0.03 0.02 0.03 0.00 58 277 1,107 +242
05JUN26 33.00 C 0.02 0.02 0.02 0.02 0.00 67 6 117 0
05JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
05JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 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 0.00 101 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 9.27 - 109 0 0 -
12JUN26 20.00 C 0.00 0.00 0.00 8.77 - 103 0 0 -
12JUN26 21.00 C 0.00 0.00 0.00 7.77 - 90 0 0 -
12JUN26 22.00 C 0.00 0.00 0.00 6.77 - 78 0 0 -
12JUN26 23.00 C 0.00 0.00 0.00 5.78 - 70 0 0 -
12JUN26 24.00 C 0.00 0.00 0.00 4.75 - 47 0 0 -
12JUN26 25.00 C 0.00 0.00 0.00 3.77 - 44 0 0 -
12JUN26 26.00 C 0.00 0.00 0.00 2.82 - 42 0 0 -
12JUN26 27.00 C 1.91 1.91 1.91 1.96 - 41 30 30 -
12JUN26 28.00 C 1.25 1.25 1.08 1.23 - 41 65 63 -
12JUN26 29.00 C 0.58 0.72 0.55 0.67 - 39 210 71 -
12JUN26 30.00 C 0.36 0.45 0.32 0.36 - 41 163 129 -
12JUN26 31.00 C 0.19 0.23 0.16 0.19 - 43 259 244 -
12JUN26 32.00 C 0.10 0.14 0.10 0.09 - 44 104 77 -
12JUN26 33.00 C 0.07 0.07 0.07 0.05 - 47 20 20 -
12JUN26 34.00 C 0.00 0.00 0.00 0.03 - 50 0 0 -
12JUN26 35.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
12JUN26 36.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
12JUN26 37.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 13.75 +0.67 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.25 +0.69 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.75 +0.67 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 12.25 +0.71 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.75 +0.68 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.25 +0.66 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.73 +0.65 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.26 +0.71 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.76 +0.66 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.27 +0.69 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.77 +0.66 54 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 7.77 +0.64 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.80 +0.73 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.78 +0.65 37 0 2 0
29JUN26 24.00 C 4.46 5.01 4.46 4.83 +0.64 40 8 30 -4
29JUN26 25.00 C 3.33 3.33 3.33 3.90 +0.57 38 2 2,267 0
29JUN26 26.00 C 2.83 2.83 2.83 3.06 +0.54 39 2 226 0
29JUN26 27.00 C 2.14 2.36 2.14 2.26 +0.53 37 56 480 -6
29JUN26 28.00 C 1.56 1.70 1.42 1.59 +0.39 37 2,579 3,893 +2,156
29JUN26 29.00 C 0.97 1.20 0.94 1.07 +0.26 36 879 1,037 -98
29JUN26 30.00 C 0.62 0.80 0.60 0.69 +0.15 37 1,102 6,067 -187
29JUN26 31.00 C 0.40 0.54 0.39 0.46 +0.10 38 4,695 9,070 +53
29JUN26 32.00 C 0.27 0.36 0.27 0.30 +0.06 39 856 9,558 -264
29JUN26 33.00 C 0.20 0.23 0.17 0.19 +0.03 40 1,302 7,544 +946
29JUN26 34.00 C 0.13 0.16 0.12 0.12 +0.01 41 310 8,909 +76
29JUN26 35.00 C 0.11 0.12 0.09 0.08 0.00 43 81 6,818 +36
29JUN26 36.00 C 0.09 0.09 0.06 0.05 -0.01 43 92 6,860 +13
29JUN26 37.00 C 0.05 0.05 0.04 0.03 -0.01 44 94 4,370 +46
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 6,630 0
29JUN26 39.00 C 0.03 0.03 0.03 0.01 -0.01 44 40 2,202 0
29JUN26 40.00 C 0.03 0.03 0.02 0.01 0.00 48 11 13,385 -9
29JUN26 41.00 C 0.02 0.02 0.02 0.01 0.00 51 17 6,057 +15
29JUN26 42.00 C 0.02 0.02 0.02 0.01 0.00 54 2 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 60 0 4,885 0
29JUN26 45.00 C 0.01 0.01 0.01 0.01 0.00 62 61 15,919 0
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 68 0 2,190 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6,193 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 27,506 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 11,767 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3,637 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 25,304 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 109 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 135 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 138 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 141 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 144 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 146 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 149 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 152 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 159 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 13.78 +0.70 0 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 13.26 +0.64 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.75 +0.63 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.25 +0.60 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.77 +0.63 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 11.25 +0.60 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.74 +0.58 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.26 +0.56 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.83 +0.62 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.34 +0.61 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.86 +0.62 48 0 200 0
30JUL26 21.00 C 0.00 0.00 0.00 7.89 +0.64 46 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.93 +0.64 43 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 5.99 +0.62 41 0 0 0
30JUL26 24.00 C 4.97 4.97 4.97 5.05 +0.58 38 35 35 +35
30JUL26 25.00 C 0.00 0.00 0.00 4.21 +0.53 38 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 3.43 +0.47 37 0 60 0
30JUL26 27.00 C 2.82 2.82 2.71 2.73 +0.44 37 42 395 0
30JUL26 28.00 C 1.81 2.30 1.81 2.10 +0.32 36 150 408 +12
30JUL26 29.00 C 1.52 1.72 1.51 1.63 +0.29 37 255 522 +33
30JUL26 30.00 C 1.20 1.34 1.14 1.22 +0.22 36 3,271 5,520 +2,393
30JUL26 31.00 C 0.88 1.01 0.86 0.94 +0.20 38 101 4,099 -40
30JUL26 32.00 C 0.63 0.77 0.63 0.70 +0.18 38 102 4,763 +49
30JUL26 33.00 C 0.52 0.59 0.49 0.51 +0.15 38 244 1,702 +2
30JUL26 34.00 C 0.40 0.43 0.38 0.37 +0.13 39 15 1,888 +8
30JUL26 35.00 C 0.28 0.36 0.28 0.27 +0.11 39 40 1,250 +17
30JUL26 36.00 C 0.23 0.27 0.23 0.19 +0.08 39 60 1,371 +22
30JUL26 37.00 C 0.17 0.21 0.17 0.14 +0.07 40 236 3,772 +21
30JUL26 38.00 C 0.00 0.00 0.00 0.10 +0.05 40 0 2,097 0
30JUL26 39.00 C 0.13 0.13 0.11 0.07 +0.04 40 51 2,811 +45
30JUL26 40.00 C 0.09 0.11 0.09 0.05 +0.03 41 28 3,937 +25
30JUL26 41.00 C 0.07 0.07 0.07 0.04 +0.03 42 150 322 +111
30JUL26 42.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 1,360 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 430 0
30JUL26 45.00 C 0.05 0.05 0.05 0.01 0.00 43 2 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 13.78 +0.58 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.34 +0.64 55 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 12.85 +0.73 55 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.36 +0.71 54 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.82 +0.62 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.34 +0.63 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.85 +0.62 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.37 +0.62 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.89 +0.62 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.41 +0.62 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.93 +0.61 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.99 +0.55 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.07 +0.54 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.22 +0.61 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.38 +0.59 41 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 4.57 +0.53 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.85 +0.50 39 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 3.20 +0.43 39 0 264 0
28AUG26 28.00 C 2.48 2.73 2.48 2.67 +0.44 39 113 591 +80
28AUG26 29.00 C 2.10 2.13 1.99 2.14 +0.35 38 138 392 +78
28AUG26 30.00 C 1.60 1.72 1.60 1.69 +0.26 38 322 1,712 +49
28AUG26 31.00 C 1.29 1.35 1.28 1.39 +0.24 39 210 1,782 -9
28AUG26 32.00 C 1.06 1.14 1.06 1.12 +0.20 39 45 949 +42
28AUG26 33.00 C 0.85 0.92 0.85 0.89 +0.16 39 50 991 -7
28AUG26 34.00 C 0.69 0.72 0.69 0.71 +0.14 40 2 1,070 +1
28AUG26 35.00 C 0.56 0.57 0.56 0.56 +0.11 40 51 638 +1
28AUG26 36.00 C 0.46 0.46 0.46 0.44 +0.09 40 1 726 0
28AUG26 37.00 C 0.37 0.41 0.37 0.34 +0.07 40 43 1,173 0
28AUG26 38.00 C 0.31 0.34 0.31 0.27 +0.06 41 5 145 +5
28AUG26 39.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 132 0
28AUG26 40.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 371 0
28AUG26 41.00 C 0.00 0.00 0.00 0.13 +0.03 42 0 88 0
28AUG26 42.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 95 0
28AUG26 43.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 3 0
28AUG26 45.00 C 0.10 0.10 0.10 0.05 +0.01 43 161 335 +148
28AUG26 46.00 C 0.09 0.09 0.08 0.04 +0.01 43 210 213 +210
28AUG26 47.00 C 0.07 0.07 0.07 0.03 +0.01 43 150 165 +150
28AUG26 48.00 C 0.06 0.06 0.06 0.02 +0.01 42 150 168 +150
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 13.90 +0.70 56 4,000 7,000 +4,000
29SEP26 15.50 C 0.00 0.00 0.00 13.35 +0.65 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.91 +0.65 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.42 +0.61 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.94 +0.61 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.46 +0.64 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.99 +0.65 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.51 +0.64 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.03 +0.64 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.56 +0.59 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.12 +0.66 46 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 8.20 +0.64 44 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 7.31 +0.62 42 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 6.46 +0.55 41 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 5.65 +0.58 40 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 4.89 +0.52 39 0 10,008 0
29SEP26 26.00 C 0.00 0.00 0.00 4.15 +0.45 38 0 76 0
29SEP26 27.00 C 0.00 0.00 0.00 3.52 +0.38 38 5,500 5,502 +5,077
29SEP26 28.00 C 3.08 3.08 2.97 2.96 +0.35 38 62 305 +60
29SEP26 29.00 C 2.44 2.62 2.41 2.54 +0.35 38 120 2,771 +60
29SEP26 30.00 C 2.01 2.14 2.01 2.12 +0.30 38 138 817 -3
29SEP26 31.00 C 1.70 1.77 1.70 1.77 +0.26 39 31 1,590 -31
29SEP26 32.00 C 1.52 1.52 1.43 1.48 +0.22 39 35 1,392 +29
29SEP26 33.00 C 1.32 1.32 1.18 1.24 +0.21 39 168 4,860 +15
29SEP26 34.00 C 0.00 0.00 0.00 1.03 +0.17 40 0 1,513 0
29SEP26 35.00 C 0.85 0.94 0.82 0.85 +0.14 40 138 4,877 +112
29SEP26 36.00 C 0.74 0.77 0.73 0.70 +0.12 40 5,035 15,328 +5,000
29SEP26 37.00 C 0.51 0.62 0.51 0.58 +0.11 40 3 3,900 0
29SEP26 38.00 C 0.51 0.53 0.51 0.48 +0.09 41 101 8,121 +69
29SEP26 39.00 C 0.45 0.45 0.43 0.39 +0.07 41 2 15,162 +2
29SEP26 40.00 C 0.41 0.41 0.38 0.32 +0.06 41 16 16,840 +11
29SEP26 41.00 C 0.33 0.33 0.33 0.27 +0.06 41 1 1,541 0
29SEP26 42.00 C 0.28 0.28 0.28 0.22 +0.05 41 100 1,497 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 +0.04 42 0 1,660 0
29SEP26 44.00 C 0.22 0.22 0.22 0.15 +0.03 42 2 2,771 -2
29SEP26 45.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 3,630 0
29SEP26 46.00 C 0.18 0.18 0.18 0.11 +0.03 43 5 2,022 -5
29SEP26 47.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 1,429 0
29SEP26 48.00 C 0.13 0.13 0.13 0.08 +0.02 44 2 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 2,473 0
29SEP26 50.00 C 0.10 0.11 0.10 0.05 +0.01 43 46 20,188 -26
29SEP26 52.50 C 0.10 0.10 0.10 0.04 +0.01 45 5 3,136 +5
29SEP26 55.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 7,694 0
29SEP26 57.50 C 0.06 0.06 0.06 0.02 +0.01 47 10 760 +10
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6,884 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 550 0
29SEP26 70.00 C 0.03 0.03 0.03 0.01 0.00 54 119 920 +69
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 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 0.02 0.02 0.02 0.01 0.00 61 97 728 -97
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 64 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 14.09 +0.66 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.61 +0.65 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.15 +0.65 49 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 12.68 +0.65 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.22 +0.65 47 0 125 0
30DEC26 17.50 C 0.00 0.00 0.00 11.76 +0.64 47 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 11.30 +0.61 46 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 10.85 +0.61 45 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 10.43 +0.63 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.99 +0.65 45 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 9.56 +0.64 44 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 8.68 +0.59 42 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 7.89 +0.53 42 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 7.10 +0.50 41 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 6.36 +0.52 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.79 +0.61 41 0 145 0
30DEC26 26.00 C 5.20 5.20 5.00 5.09 +0.54 40 12 52 0
30DEC26 27.00 C 0.00 0.00 0.00 4.46 +0.46 39 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 4.03 +0.51 40 0 210 0
30DEC26 29.00 C 3.46 3.47 3.46 3.49 +0.36 39 5,020 5,367 +5,001
30DEC26 30.00 C 3.03 3.20 2.95 3.09 +0.39 39 41 3,378 -36
30DEC26 31.00 C 0.00 0.00 0.00 2.72 +0.32 39 0 267 0
30DEC26 32.00 C 2.42 2.42 2.42 2.39 +0.28 39 2 1,338 +2
30DEC26 33.00 C 0.00 0.00 0.00 2.11 +0.26 39 0 6,500 0
30DEC26 34.00 C 1.75 1.93 1.75 1.87 +0.25 40 2 828 0
30DEC26 35.00 C 1.55 1.65 1.55 1.64 +0.23 40 45 2,089 -1
30DEC26 36.00 C 0.00 0.00 0.00 1.45 +0.23 40 0 7,515 0
30DEC26 37.00 C 1.30 1.33 1.28 1.27 +0.21 40 372 6,679 +270
30DEC26 38.00 C 0.00 0.00 0.00 1.12 +0.19 40 0 4,236 0
30DEC26 39.00 C 0.00 0.00 0.00 0.99 +0.19 41 0 9,724 0
30DEC26 40.00 C 0.88 0.93 0.88 0.87 +0.17 41 53 1,582 +4
30DEC26 41.00 C 0.82 0.82 0.82 0.77 +0.16 41 3 2,454 0
30DEC26 42.00 C 0.74 0.78 0.74 0.68 +0.15 41 145 2,207 +10
30DEC26 43.00 C 0.00 0.00 0.00 0.60 +0.14 41 0 672 0
30DEC26 44.00 C 0.58 0.58 0.58 0.54 +0.14 42 1 644 0
30DEC26 45.00 C 0.53 0.53 0.53 0.48 +0.13 42 9 3,915 -7
30DEC26 46.00 C 0.50 0.50 0.50 0.42 +0.12 42 4 710 0
30DEC26 47.00 C 0.47 0.47 0.47 0.38 +0.11 42 15 373 0
30DEC26 48.00 C 0.41 0.41 0.41 0.34 +0.11 43 28 332 +28
30DEC26 49.00 C 0.00 0.00 0.00 0.30 +0.10 43 0 316 0
30DEC26 50.00 C 0.35 0.36 0.35 0.27 +0.09 43 126 6,035 -75
30DEC26 52.50 C 0.00 0.00 0.00 0.21 +0.08 44 0 2,170 0
30DEC26 55.00 C 0.00 0.00 0.00 0.16 +0.06 44 0 2,011 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 +0.06 45 0 429 0
30DEC26 60.00 C 0.18 0.18 0.18 0.10 +0.05 45 5 625 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 +0.04 46 0 488 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.04 47 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.04 48 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 2,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.03 48 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 691 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 40 0
30DEC26 80.00 C 0.08 0.08 0.08 0.01 0.00 46 10 759 -10
30MAR27 15.00 C 0.00 0.00 0.00 14.32 +0.65 49 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 13.87 +0.65 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.42 +0.65 48 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 12.97 +0.61 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.53 +0.65 47 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 12.09 +0.64 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.69 +0.67 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.26 +0.67 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.84 +0.67 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.43 +0.67 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.02 +0.62 44 0 166 0
30MAR27 21.00 C 0.00 0.00 0.00 9.23 +0.62 43 0 50 0
30MAR27 22.00 C 0.00 0.00 0.00 8.41 +0.58 41 0 85 0
30MAR27 23.00 C 0.00 0.00 0.00 7.69 +0.53 41 0 47 0
30MAR27 24.00 C 6.95 6.95 6.95 7.04 +0.55 41 5 7 +3
30MAR27 25.00 C 0.00 0.00 0.00 6.39 +0.54 40 0 228 0
30MAR27 26.00 C 0.00 0.00 0.00 5.73 +0.45 39 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 5.23 +0.46 39 0 46 0
30MAR27 28.00 C 0.00 0.00 0.00 4.71 +0.47 39 0 88 0
30MAR27 29.00 C 0.00 0.00 0.00 4.33 +0.46 40 0 23 0
30MAR27 30.00 C 3.70 3.82 3.70 3.84 +0.35 39 3 1,751 0
30MAR27 31.00 C 0.00 0.00 0.00 3.50 +0.37 39 0 1,182 0
30MAR27 32.00 C 3.15 3.15 3.15 3.14 +0.31 39 30 998 0
30MAR27 33.00 C 2.85 2.85 2.77 2.81 +0.26 39 16 6,591 +16
30MAR27 34.00 C 2.50 2.55 2.50 2.51 +0.21 39 3 6,946 +1
30MAR27 35.00 C 2.34 2.34 2.34 2.23 +0.16 39 2 1,542 0
30MAR27 36.00 C 2.06 2.06 2.06 1.99 +0.13 39 2 392 +2
30MAR27 37.00 C 0.00 0.00 0.00 1.77 +0.10 39 0 246 0
30MAR27 38.00 C 0.00 0.00 0.00 1.57 +0.06 39 0 1,285 0
30MAR27 39.00 C 1.59 1.59 1.59 1.39 +0.03 38 1 537 +1
30MAR27 40.00 C 1.41 1.46 1.41 1.23 +0.01 38 5 3,437 0
30MAR27 41.00 C 0.00 0.00 0.00 1.09 -0.01 38 0 512 0
30MAR27 42.00 C 0.00 0.00 0.00 0.96 -0.03 38 0 341 0
30MAR27 43.00 C 0.00 0.00 0.00 0.85 -0.05 38 0 327 0
30MAR27 44.00 C 1.00 1.05 1.00 0.74 -0.07 38 8 280 +5
30MAR27 45.00 C 0.00 0.00 0.00 0.65 -0.08 38 0 2,321 0
30MAR27 46.00 C 0.88 0.88 0.88 0.57 -0.09 38 10 55 0
30MAR27 47.00 C 0.00 0.00 0.00 0.50 -0.10 38 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 0.44 -0.10 38 0 37 0
30MAR27 49.00 C 0.00 0.00 0.00 0.39 -0.10 38 0 21 0
30MAR27 50.00 C 0.66 0.66 0.63 0.34 -0.11 37 30 1,332 0
29JUN27 19.50 C 0.00 0.00 0.00 10.77 - 43 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 10.44 +0.61 44 0 20 0
29JUN27 21.00 C 0.00 0.00 0.00 9.66 +0.57 42 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 8.90 +0.56 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.26 +0.57 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.60 +0.52 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.98 +0.57 40 0 0 0
29JUN27 26.00 C 6.30 6.30 6.30 6.35 +0.44 39 1 1 +1
29JUN27 27.00 C 0.00 0.00 0.00 5.81 +0.39 39 0 2 0
29JUN27 28.00 C 0.00 0.00 0.00 5.32 +0.43 39 0 12 0
29JUN27 29.00 C 0.00 0.00 0.00 4.89 +0.38 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.52 +0.45 39 0 0 0
29JUN27 31.00 C 4.03 4.03 4.03 4.15 +0.40 39 1 1 +1
29JUN27 32.00 C 0.00 0.00 0.00 3.80 +0.37 39 0 11 0
29JUN27 33.00 C 0.00 0.00 0.00 3.49 +0.38 40 0 0 0
29JUN27 34.00 C 3.13 3.19 3.13 3.19 +0.37 39 13 14 +13
29JUN27 35.00 C 2.92 2.92 2.90 2.94 +0.39 40 2 2 +2
29JUN27 36.00 C 0.00 0.00 0.00 2.72 +0.42 40 0 0 0
29JUN27 37.00 C 2.45 2.50 2.45 2.51 +0.43 40 26 26 +26
29JUN27 38.00 C 2.26 2.26 2.26 2.26 +0.39 40 1 17 +1
TOTAL CALL 46,398 607,190 +26,923
05JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
05JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
05JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
05JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
05JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
05JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 37 0
05JUN26 26.00 P 0.04 0.04 0.02 0.02 -0.04 52 262 584 +111
05JUN26 27.00 P 0.13 0.13 0.06 0.06 -0.15 45 579 708 +2
05JUN26 28.00 P 0.57 0.57 0.23 0.24 -0.34 44 1,475 1,483 +635
05JUN26 29.00 P 0.80 0.94 0.62 0.64 -0.64 40 170 809 +13
05JUN26 30.00 P 1.54 1.68 1.34 1.48 -0.56 53 201 300 -63
05JUN26 31.00 P 0.00 0.00 0.00 2.35 -0.67 55 0 130 0
05JUN26 32.00 P 0.00 0.00 0.00 3.31 -0.67 60 0 0 0
05JUN26 33.00 P 0.00 0.00 0.00 4.30 -0.67 70 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 5.34 -0.69 97 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 6.28 -0.75 0 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 7.28 -0.75 0 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 8.28 -0.77 0 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 9.28 -0.77 0 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 10.28 -0.75 0 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
12JUN26 20.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
12JUN26 21.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
12JUN26 22.00 P 0.00 0.00 0.00 0.01 - 66 2 2 -
12JUN26 23.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
12JUN26 24.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
12JUN26 25.00 P 0.05 0.05 0.04 0.03 - 44 11 11 -
12JUN26 26.00 P 0.11 0.11 0.11 0.09 - 43 3 2 -
12JUN26 27.00 P 0.23 0.26 0.21 0.21 - 41 72 71 -
12JUN26 28.00 P 0.57 0.57 0.44 0.47 - 39 523 506 -
12JUN26 29.00 P 0.00 0.00 0.00 0.95 - 40 0 0 -
12JUN26 30.00 P 0.00 0.00 0.00 1.57 - 38 0 0 -
12JUN26 31.00 P 0.00 0.00 0.00 2.44 - 42 0 0 -
12JUN26 32.00 P 0.00 0.00 0.00 3.35 - 44 0 0 -
12JUN26 33.00 P 0.00 0.00 0.00 4.31 - 46 0 0 -
12JUN26 34.00 P 0.00 0.00 0.00 5.34 - 60 0 0 -
12JUN26 35.00 P 0.00 0.00 0.00 6.33 - 66 0 0 -
12JUN26 36.00 P 0.00 0.00 0.00 7.33 - 74 0 0 -
12JUN26 37.00 P 0.00 0.00 0.00 8.33 - 81 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 20.00 P 0.02 0.02 0.02 0.01 0.00 55 35 5,115 +35
29JUN26 21.00 P 0.03 0.03 0.03 0.01 0.00 48 66 512 +66
29JUN26 22.00 P 0.04 0.04 0.03 0.01 -0.01 41 60 338 +60
29JUN26 23.00 P 0.05 0.06 0.05 0.03 -0.02 41 195 1,625 -3
29JUN26 24.00 P 0.14 0.14 0.09 0.06 -0.04 39 84 734 +15
29JUN26 25.00 P 0.16 0.19 0.15 0.14 -0.07 39 289 4,473 +150
29JUN26 26.00 P 0.27 0.34 0.26 0.26 -0.15 38 563 4,842 +298
29JUN26 27.00 P 0.53 0.60 0.45 0.48 -0.23 37 343 4,900 +173
29JUN26 28.00 P 0.86 0.94 0.75 0.80 -0.31 36 3,355 9,928 +1,713
29JUN26 29.00 P 1.37 1.44 1.20 1.29 -0.41 36 608 6,619 +32
29JUN26 30.00 P 2.00 2.13 1.89 1.88 -0.58 35 235 10,146 +24
29JUN26 31.00 P 0.00 0.00 0.00 2.69 -0.63 38 4,017 9,206 0
29JUN26 32.00 P 3.61 3.72 3.50 3.50 -0.77 38 330 10,337 -44
29JUN26 33.00 P 4.71 4.71 4.71 4.41 -0.67 39 1 8,817 -1
29JUN26 34.00 P 0.00 0.00 0.00 5.52 -0.52 52 1 11,400 0
29JUN26 35.00 P 6.52 6.52 6.33 6.39 -0.64 49 44 10,705 -4
29JUN26 36.00 P 7.60 7.60 7.45 7.33 -0.70 48 4 5,462 0
29JUN26 37.00 P 8.40 8.40 8.25 8.33 -0.72 53 41 12,148 0
29JUN26 38.00 P 9.35 9.44 9.35 9.36 -0.69 61 40 8,666 -510
29JUN26 39.00 P 0.00 0.00 0.00 10.28 -0.75 0 0 3,261 0
29JUN26 40.00 P 0.00 0.00 0.00 11.28 -0.74 0 0 8,101 0
29JUN26 41.00 P 12.35 12.43 12.32 12.33 -0.74 70 1,646 3,916 -1,476
29JUN26 42.00 P 0.00 0.00 0.00 13.33 -0.67 74 0 153 0
29JUN26 43.00 P 0.00 0.00 0.00 14.33 -0.67 77 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 15.30 -0.70 75 0 124 0
29JUN26 45.00 P 16.35 16.43 16.32 16.33 -0.74 85 93 5,399 0
29JUN26 46.00 P 0.00 0.00 0.00 17.36 -0.64 93 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 18.35 -0.62 95 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 19.37 -0.61 101 0 214 0
29JUN26 49.00 P 0.00 0.00 0.00 20.29 -0.70 87 0 131 0
29JUN26 50.00 P 21.37 21.44 21.24 21.28 -0.79 0 311 2,013 -200
29JUN26 52.50 P 0.00 0.00 0.00 23.86 -0.68 113 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 26.29 -0.71 103 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.85 -0.65 126 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 31.35 -0.69 132 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 33.85 -0.67 138 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 36.35 -0.69 144 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 38.85 -0.69 149 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 41.35 -0.69 154 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 43.85 -0.69 159 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 46.35 -0.69 164 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 48.85 -0.67 169 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 51.35 -0.69 173 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 53.83 -0.69 173 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 56.35 -0.67 182 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 58.79 -0.75 166 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 61.35 -0.67 190 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 63.86 -0.66 196 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 66.35 -0.67 198 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 68.83 -0.69 196 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 71.35 -0.67 205 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 73.85 -0.67 209 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 76.35 -0.67 212 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 78.82 -0.69 206 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 81.35 -0.67 219 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 29 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 158 0
30JUL26 22.00 P 0.14 0.14 0.13 0.07 -0.04 39 6 858 -3
30JUL26 23.00 P 0.20 0.20 0.20 0.13 -0.07 38 58 1,025 +58
30JUL26 24.00 P 0.30 0.30 0.27 0.24 -0.10 38 72 1,157 +65
30JUL26 25.00 P 0.48 0.48 0.42 0.40 -0.15 38 21 1,186 +7
30JUL26 26.00 P 0.68 0.69 0.63 0.62 -0.18 38 16 4,781 +9
30JUL26 27.00 P 0.93 0.95 0.92 0.90 -0.25 37 80 1,980 +58
30JUL26 28.00 P 1.36 1.37 1.24 1.29 -0.34 36 3,185 4,480 +2,747
30JUL26 29.00 P 1.80 1.92 1.74 1.77 -0.40 36 328 2,358 +162
30JUL26 30.00 P 2.31 2.54 2.31 2.34 -0.48 35 120 3,822 +33
30JUL26 31.00 P 3.23 3.23 3.23 3.09 -0.37 37 9 3,740 0
30JUL26 32.00 P 3.84 3.84 3.84 3.85 -0.51 37 1 2,831 -1
30JUL26 33.00 P 0.00 0.00 0.00 4.67 -0.63 38 0 1,230 0
30JUL26 34.00 P 0.00 0.00 0.00 5.54 -0.64 38 1 420 0
30JUL26 35.00 P 0.00 0.00 0.00 6.44 -0.64 38 0 32 0
30JUL26 36.00 P 7.52 7.60 7.28 7.38 -0.66 39 91 612 +11
30JUL26 37.00 P 0.00 0.00 0.00 8.35 -0.70 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.36 -0.69 45 0 11 0
30JUL26 39.00 P 0.00 0.00 0.00 10.39 -0.64 50 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 11.39 -0.63 53 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 12.39 -0.68 56 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 13.34 -0.66 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.39 -0.61 62 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.30 -0.70 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.33 -0.74 62 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 17.36 -0.64 67 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.35 -0.62 69 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.37 -0.61 73 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 20.37 -0.62 76 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 21.38 -0.69 79 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 37 0
28AUG26 20.00 P 0.15 0.15 0.15 0.08 -0.02 42 3 245 0
28AUG26 21.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 250 0
28AUG26 22.00 P 0.00 0.00 0.00 0.21 -0.06 41 0 120 0
28AUG26 23.00 P 0.37 0.37 0.36 0.33 -0.08 40 101 472 0
28AUG26 24.00 P 0.51 0.51 0.51 0.49 -0.11 40 30 691 0
28AUG26 25.00 P 0.71 0.71 0.71 0.69 -0.14 39 10 1,095 0
28AUG26 26.00 P 1.00 1.00 0.93 0.95 -0.18 38 5,608 6,130 +5,537
28AUG26 27.00 P 1.35 1.35 1.30 1.30 -0.22 38 28 1,694 +2
28AUG26 28.00 P 1.64 1.77 1.64 1.68 -0.31 37 33 2,096 -30
28AUG26 29.00 P 2.28 2.29 2.18 2.18 -0.40 37 122 1,085 +90
28AUG26 30.00 P 2.88 2.88 2.77 2.81 -0.38 38 254 2,185 +52
28AUG26 31.00 P 0.00 0.00 0.00 3.41 -0.51 37 0 1,801 0
28AUG26 32.00 P 0.00 0.00 0.00 4.17 -0.53 38 0 1,845 0
28AUG26 33.00 P 0.00 0.00 0.00 4.98 -0.57 39 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 5.82 -0.58 40 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 6.67 -0.60 40 0 5 0
28AUG26 36.00 P 0.00 0.00 0.00 7.56 -0.67 40 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 8.48 -0.61 40 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.40 -0.65 40 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.39 -0.64 42 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.39 -0.63 45 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 12.39 -0.68 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.34 -0.70 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.39 -0.66 53 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.30 -0.70 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.33 -0.74 53 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.36 -0.69 57 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.35 -0.69 59 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.37 -0.61 62 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 20.37 -0.62 64 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 21.38 -0.69 67 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 4,000 7,020 +4,000
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 86 0
29SEP26 16.50 P 0.08 0.08 0.08 0.01 -0.02 39 4 10 +4
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 33 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.03 41 0 27 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 35 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.05 39 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.06 39 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.07 39 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.08 39 0 1,007 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.12 38 0 339 0
29SEP26 22.00 P 0.40 0.41 0.40 0.29 -0.15 38 131 862 +101
29SEP26 23.00 P 0.55 0.55 0.53 0.45 -0.17 39 60 1,083 +60
29SEP26 24.00 P 0.70 0.70 0.70 0.66 -0.16 39 1 916 +1
29SEP26 25.00 P 1.01 1.01 0.91 0.92 -0.19 39 77 11,882 +25
29SEP26 26.00 P 0.00 0.00 0.00 1.23 -0.20 38 0 1,913 0
29SEP26 27.00 P 1.62 1.62 1.62 1.61 -0.25 38 5,505 7,747 +5,238
29SEP26 28.00 P 2.07 2.07 2.00 2.00 -0.31 37 117 7,145 +40
29SEP26 29.00 P 2.62 2.65 2.50 2.52 -0.35 37 270 4,611 +230
29SEP26 30.00 P 3.15 3.26 3.08 3.10 -0.38 37 76 9,691 +59
29SEP26 31.00 P 3.97 3.97 3.95 3.76 -0.50 38 60 7,168 +60
29SEP26 32.00 P 4.53 4.53 4.53 4.51 -0.49 39 1 3,631 0
29SEP26 33.00 P 0.00 0.00 0.00 5.27 -0.52 39 0 3,991 0
29SEP26 34.00 P 0.00 0.00 0.00 6.06 -0.55 39 0 1,984 0
29SEP26 35.00 P 0.00 0.00 0.00 6.89 -0.57 40 0 9,189 0
29SEP26 36.00 P 0.00 0.00 0.00 7.81 -0.52 41 10 20,656 0
29SEP26 37.00 P 0.00 0.00 0.00 8.68 -0.48 41 0 5,268 0
29SEP26 38.00 P 9.56 9.56 9.56 9.58 -0.61 41 1 6,874 0
29SEP26 39.00 P 0.00 0.00 0.00 10.51 -0.55 42 0 9,115 0
29SEP26 40.00 P 11.55 11.55 11.55 11.42 -0.86 41 1 13,868 0
29SEP26 41.00 P 12.60 12.60 12.40 12.43 -0.64 44 2 2,093 0
29SEP26 42.00 P 13.49 13.49 13.35 13.34 -0.70 42 3 611 0
29SEP26 43.00 P 0.00 0.00 0.00 14.39 -0.68 46 0 2,282 0
29SEP26 44.00 P 0.00 0.00 0.00 15.30 -0.79 43 0 604 0
29SEP26 45.00 P 16.50 16.50 16.50 16.33 -0.74 47 2 1,488 0
29SEP26 46.00 P 0.00 0.00 0.00 17.36 -0.69 51 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 18.35 -0.73 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.37 -0.71 55 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.37 -0.71 57 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 21.38 -0.69 59 0 5,809 0
29SEP26 52.50 P 0.00 0.00 0.00 23.86 -0.71 62 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 26.30 -0.76 61 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 28.85 -0.73 69 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.35 -0.69 72 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 33.86 -0.77 76 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 36.36 -0.72 80 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.86 -0.70 83 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.35 -0.73 85 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.85 -0.71 87 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.35 -0.72 90 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 48.86 -0.66 93 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 51.36 -0.70 96 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 53.86 -0.66 98 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 56.36 -0.66 101 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 42 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 0.00 44 0 1 0
30DEC26 16.00 P 0.17 0.17 0.17 0.11 +0.01 44 10 148 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 0.00 43 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 0.00 43 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 0.00 43 0 11 0
30DEC26 18.00 P 0.30 0.30 0.30 0.24 0.00 43 20 65 +20
30DEC26 18.50 P 0.00 0.00 0.00 0.28 -0.01 42 0 7 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 205 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 -0.02 42 0 61 0
30DEC26 20.00 P 0.50 0.50 0.50 0.47 -0.02 42 11 682 +11
30DEC26 21.00 P 0.00 0.00 0.00 0.62 -0.05 42 0 383 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 -0.08 41 0 594 0
30DEC26 23.00 P 1.02 1.02 1.02 1.01 -0.09 40 10 270 +10
30DEC26 24.00 P 1.30 1.30 1.29 1.26 -0.14 40 38 889 +32
30DEC26 25.00 P 1.61 1.61 1.61 1.56 -0.16 39 2 9,958 -1
30DEC26 26.00 P 1.91 1.91 1.91 1.91 -0.18 38 5 980 0
30DEC26 27.00 P 2.36 2.36 2.24 2.29 -0.24 38 10 1,537 -6
30DEC26 28.00 P 2.80 2.82 2.73 2.76 -0.28 38 6 1,587 0
30DEC26 29.00 P 3.27 3.27 3.27 3.24 -0.35 37 5 2,829 0
30DEC26 30.00 P 4.03 4.03 4.03 3.84 -0.36 38 1 7,565 0
30DEC26 31.00 P 0.00 0.00 0.00 4.42 -0.45 37 0 4,498 0
30DEC26 32.00 P 5.32 5.32 5.21 5.18 -0.46 38 37 5,630 -37
30DEC26 33.00 P 5.93 5.93 5.93 5.79 -0.54 37 4 5,207 0
30DEC26 34.00 P 0.00 0.00 0.00 6.73 -0.44 40 0 1,174 0
30DEC26 35.00 P 7.50 7.50 7.50 7.50 -0.45 40 1 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 8.17 -0.67 38 0 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 9.13 -0.52 40 0 3,260 0
30DEC26 38.00 P 10.05 10.05 10.05 9.98 -0.53 40 2 4,445 -2
30DEC26 39.00 P 0.00 0.00 0.00 10.84 -0.49 40 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 11.72 -0.56 40 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 12.62 -0.57 40 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 13.54 -0.58 40 0 186 0
30DEC26 43.00 P 14.74 14.74 14.74 14.39 -0.68 38 60 1,338 +60
30DEC26 44.00 P 0.00 0.00 0.00 15.40 -0.69 40 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 16.37 -0.70 40 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 17.38 -0.67 42 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 18.35 -0.73 42 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 19.37 -0.71 45 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 20.37 -0.72 46 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 21.38 -0.69 48 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 23.89 -0.69 52 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 26.44 -0.64 57 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 28.89 -0.69 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.39 -0.74 61 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.89 -0.74 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.36 -0.72 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.89 -0.67 68 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.39 -0.69 71 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.89 -0.67 73 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.39 -0.69 75 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.89 -0.66 77 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 51.39 -0.69 79 0 0 0
30MAR27 15.00 P 0.27 0.27 0.27 0.09 -0.03 39 2 29 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 -0.04 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.05 39 0 472 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 -0.05 39 0 203 0
30MAR27 17.00 P 0.00 0.00 0.00 0.22 -0.06 39 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 -0.08 39 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 -0.08 39 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 -0.10 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 -0.10 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.54 -0.10 39 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.62 -0.13 39 0 109 0
30MAR27 21.00 P 0.00 0.00 0.00 0.84 -0.13 39 0 23 0
30MAR27 22.00 P 1.18 1.18 1.18 1.09 -0.15 39 10 113 +10
30MAR27 23.00 P 0.00 0.00 0.00 1.37 -0.15 39 0 266 0
30MAR27 24.00 P 0.00 0.00 0.00 1.70 -0.14 39 0 1,655 0
30MAR27 25.00 P 0.00 0.00 0.00 2.03 -0.17 39 0 2,709 0
30MAR27 26.00 P 2.42 2.42 2.41 2.40 -0.20 38 6,065 4,492 +4,030
30MAR27 27.00 P 0.00 0.00 0.00 2.82 -0.23 38 0 788 0
30MAR27 28.00 P 0.00 0.00 0.00 3.30 -0.27 38 0 896 0
30MAR27 29.00 P 0.00 0.00 0.00 3.81 -0.30 37 0 1,036 0
30MAR27 30.00 P 4.45 4.45 4.45 4.37 -0.35 37 5 3,394 0
30MAR27 31.00 P 0.00 0.00 0.00 5.01 -0.35 38 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 5.67 -0.40 38 0 880 0
30MAR27 33.00 P 6.52 6.52 6.50 6.39 -0.46 38 44 5,498 +44
30MAR27 34.00 P 7.24 7.24 7.24 7.19 -0.37 39 10 6,600 -10
30MAR27 35.00 P 0.00 0.00 0.00 7.71 -0.68 37 10 1,034 0
30MAR27 36.00 P 0.00 0.00 0.00 8.72 -0.41 39 0 295 0
30MAR27 37.00 P 0.00 0.00 0.00 9.52 -0.43 39 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 10.35 -0.46 40 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 11.19 -0.47 40 0 33 0
30MAR27 40.00 P 12.00 12.00 12.00 12.05 -0.49 40 3 41 +3
30MAR27 41.00 P 0.00 0.00 0.00 12.89 -0.54 39 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 13.79 -0.58 40 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 14.67 -0.60 39 0 95 0
30MAR27 44.00 P 0.00 0.00 0.00 15.60 -0.56 40 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 16.53 -0.54 40 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 17.38 -0.69 37 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 18.42 -0.66 40 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 19.40 -0.68 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.39 -0.70 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.39 -0.68 43 0 18 0
29JUN27 19.50 P 0.00 0.00 0.00 0.83 - 40 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 0.94 -0.08 40 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.18 -0.11 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.46 -0.12 40 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.78 -0.11 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.10 -0.13 39 0 0 0
29JUN27 25.00 P 2.45 2.45 2.43 2.44 -0.16 38 10 13 +10
29JUN27 26.00 P 2.87 2.87 2.87 2.83 -0.20 38 1 1 +1
29JUN27 27.00 P 0.00 0.00 0.00 3.27 -0.22 38 0 0 0
29JUN27 28.00 P 3.78 3.78 3.78 3.75 -0.26 38 24 26 +24
29JUN27 29.00 P 4.21 4.21 4.21 4.27 -0.33 37 1 2 +1
29JUN27 30.00 P 4.81 4.81 4.81 4.82 -0.34 37 2 18 +2
29JUN27 31.00 P 5.43 5.43 5.43 5.47 -0.30 38 1 1 +1
29JUN27 32.00 P 0.00 0.00 0.00 6.17 -0.33 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.79 -0.42 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.59 -0.37 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.34 -0.38 39 0 0 0
29JUN27 36.00 P 9.00 9.00 8.95 9.10 -0.34 39 2 2 +2
29JUN27 37.00 P 0.00 0.00 0.00 9.89 -0.42 39 0 0 0
29JUN27 38.00 P 10.70 10.70 10.70 10.65 -0.47 39 3 5 +3
TOTAL PUT 42,572 469,001 +23,849
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$ 18.50
29JUN26 4.60 C 0.00 0.00 0.00 13.94 +0.20 232 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.86 +0.20 246 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.75 +0.21 234 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.65 +0.23 231 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.55 +0.23 227 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.30 +0.21 219 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.06 +0.22 218 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.78 +0.21 183 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.53 +0.20 176 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.28 +0.19 169 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.08 +0.24 200 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.83 +0.23 193 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.58 +0.23 186 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.33 +0.26 180 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.07 +0.24 169 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.82 +0.22 163 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.57 +0.22 157 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.29 +0.21 134 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.06 +0.21 141 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.79 +0.21 124 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.56 +0.21 131 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.34 +0.23 139 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.09 +0.25 134 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.83 +0.24 126 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.55 +0.18 108 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.06 +0.22 105 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.59 +0.23 107 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.09 +0.25 99 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.55 +0.20 77 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.05 +0.20 71 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.59 +0.24 76 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.08 +0.23 67 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.61 +0.24 66 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.10 +0.20 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.63 +0.25 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.16 +0.22 52 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 2.73 +0.20 52 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.33 +0.19 51 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.96 +0.17 51 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 1.63 +0.15 51 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 1.34 +0.11 52 0 57 0
29JUN26 18.50 C 0.00 0.00 0.00 1.09 +0.10 52 0 64 0
29JUN26 19.00 C 1.06 1.06 1.06 0.87 +0.09 52 1 65 0
29JUN26 19.50 C 0.80 0.80 0.80 0.69 +0.08 52 3 16 +2
29JUN26 20.00 C 0.60 0.60 0.60 0.54 +0.07 52 1 75 +1
29JUN26 21.00 C 0.35 0.48 0.33 0.31 +0.04 52 18 259 +5
29JUN26 22.00 C 0.22 0.27 0.22 0.17 +0.02 52 4 82 -1
29JUN26 23.00 C 0.17 0.17 0.17 0.09 +0.01 52 4 89 0
29JUN26 24.00 C 0.10 0.10 0.09 0.05 +0.01 53 12 155 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 19 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.12 +0.23 69 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.63 +0.18 65 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.13 +0.20 60 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.65 +0.20 57 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.18 +0.17 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.71 +0.18 53 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.26 +0.19 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.84 +0.16 52 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.42 +0.18 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.04 +0.17 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.69 +0.16 50 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.36 +0.14 50 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.06 +0.13 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.79 +0.08 50 0 50 0
30JUL26 18.50 C 1.80 1.80 1.80 1.56 +0.08 51 10 46 0
30JUL26 19.00 C 1.47 1.50 1.47 1.37 +0.10 52 4 69 0
30JUL26 19.50 C 0.00 0.00 0.00 1.16 +0.08 51 0 67 0
30JUL26 20.00 C 0.00 0.00 0.00 0.99 +0.07 52 0 96 0
30JUL26 21.00 C 0.00 0.00 0.00 0.70 +0.05 51 0 43 0
30JUL26 22.00 C 0.52 0.52 0.52 0.49 +0.04 51 15 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.33 +0.02 51 0 30 0
30JUL26 24.00 C 0.25 0.25 0.25 0.22 +0.01 51 3 36 +3
30JUL26 25.00 C 0.00 0.00 0.00 0.15 +0.01 51 0 39 0
30JUL26 26.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 0.00 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 0.02 +0.01 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.72 +0.12 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.27 +0.12 51 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.84 +0.09 50 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.44 +0.11 51 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.05 +0.11 51 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.67 +0.10 51 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.37 +0.22 52 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.98 +0.14 50 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.68 +0.14 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.39 +0.12 50 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 2.13 +0.06 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.89 +0.05 50 0 16 0
28AUG26 19.00 C 0.00 0.00 0.00 1.72 +0.09 52 0 17 0
28AUG26 19.50 C 0.00 0.00 0.00 1.52 +0.08 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.34 +0.08 52 0 1 0
28AUG26 21.00 C 1.15 1.15 1.15 1.02 +0.05 51 1 26 0
28AUG26 22.00 C 0.00 0.00 0.00 0.78 +0.04 51 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.58 +0.03 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.43 +0.02 51 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.23 +0.01 50 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.17 +0.01 51 0 1 0
28AUG26 28.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.11 +0.17 67 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.90 +0.20 73 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.62 +0.17 64 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.37 +0.16 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.12 +0.16 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.88 +0.16 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.64 +0.17 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.17 +0.21 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.71 +0.22 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.22 +0.16 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.76 +0.21 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.30 +0.21 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.88 +0.16 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.44 +0.21 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.03 +0.18 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.62 +0.17 50 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.24 +0.20 50 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.88 +0.15 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.55 +0.14 50 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.34 +0.22 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.00 +0.17 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.76 +0.19 52 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 2.49 +0.14 51 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.20 +0.08 50 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.99 +0.08 50 0 1 0
29SEP26 19.50 C 2.03 2.03 2.03 1.79 +0.07 50 15 53 +5
29SEP26 20.00 C 0.00 0.00 0.00 1.63 +0.09 51 0 27 0
29SEP26 21.00 C 1.51 1.58 1.47 1.32 +0.09 51 27 39 +11
29SEP26 22.00 C 1.26 1.26 1.20 1.05 +0.07 51 26 82 +17
29SEP26 23.00 C 1.01 1.01 0.99 0.83 +0.06 50 29 44 +17
29SEP26 24.00 C 0.00 0.00 0.00 0.66 +0.05 51 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 +0.04 50 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.40 +0.03 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.31 +0.02 50 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 +0.02 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 +0.02 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 +0.02 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 +0.01 51 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 7.44 +0.17 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.10 +0.26 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.61 +0.17 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.21 +0.16 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.83 +0.15 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.54 +0.26 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.18 +0.21 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.84 +0.20 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.53 +0.17 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.22 +0.20 50 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.96 +0.18 51 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.66 +0.15 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.35 +0.09 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.11 +0.08 49 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 2.89 +0.09 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.68 +0.08 49 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 2.49 +0.08 49 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.31 +0.09 49 0 49 0
30DEC26 21.00 C 0.00 0.00 0.00 1.99 +0.10 49 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.69 +0.08 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.44 +0.07 49 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.22 +0.06 49 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.03 +0.05 49 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 0.87 +0.04 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.74 +0.04 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.62 +0.03 49 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.53 +0.03 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.44 +0.02 49 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 +0.02 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 +0.01 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 +0.02 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.73 +0.20 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.30 +0.18 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.91 +0.16 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.53 +0.16 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.27 +0.26 51 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.93 +0.26 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.51 +0.11 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.27 +0.16 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.01 +0.21 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.72 +0.20 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.44 +0.17 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.18 +0.17 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.92 +0.14 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.69 +0.16 49 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.46 +0.14 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.21 +0.08 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.04 +0.11 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.86 +0.11 49 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.52 +0.11 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.21 +0.09 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.94 +0.08 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.70 +0.07 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.49 +0.06 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.31 +0.06 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.14 +0.05 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.00 +0.04 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.88 +0.04 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.77 +0.04 48 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.67 +0.03 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.59 +0.03 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.52 +0.03 48 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.50 - 51 0 0 -
29JUN27 14.00 C 0.00 0.00 0.00 6.22 +0.23 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.90 +0.23 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.60 +0.22 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.31 +0.22 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.03 +0.21 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.77 +0.20 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.52 +0.20 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.28 +0.20 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.05 +0.19 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.84 +0.19 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.64 +0.18 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.44 +0.18 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.25 +0.17 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.92 +0.16 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.61 +0.15 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.35 +0.14 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.10 +0.14 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.88 +0.12 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.69 +0.17 49 0 0 0
TOTAL CALL 173 4,412 +60
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 201 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 190 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 183 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 170 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 143 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 23 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 96 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 58 0
29JUN26 15.50 P 0.00 0.00 0.00 0.12 -0.03 51 0 55 0
29JUN26 16.00 P 0.00 0.00 0.00 0.19 -0.04 51 0 79 0
29JUN26 16.50 P 0.00 0.00 0.00 0.29 -0.06 51 0 113 0
29JUN26 17.00 P 0.30 0.40 0.30 0.42 -0.07 51 2 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.58 -0.09 51 0 59 0
29JUN26 18.00 P 0.80 0.80 0.80 0.78 -0.11 50 5 212 -5
29JUN26 18.50 P 1.00 1.02 1.00 1.03 -0.11 51 2 152 0
29JUN26 19.00 P 0.00 0.00 0.00 1.32 -0.12 51 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.64 -0.17 51 0 56 0
29JUN26 20.00 P 0.00 0.00 0.00 1.99 -0.18 51 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 2.77 -0.20 51 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.62 -0.22 50 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.57 -0.20 53 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.51 -0.25 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.50 -0.25 0 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.50 -0.25 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.50 -0.25 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.50 -0.25 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.50 -0.25 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.50 -0.25 0 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 12.50 -0.25 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.50 -0.25 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.50 -0.25 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.50 -0.25 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.08 -0.02 50 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.12 -0.03 50 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 0.18 -0.04 50 0 1 0
30JUL26 15.00 P 0.23 0.24 0.23 0.26 -0.04 50 5 25 +3
30JUL26 15.50 P 0.00 0.00 0.00 0.35 -0.06 50 0 50 0
30JUL26 16.00 P 0.00 0.00 0.00 0.47 -0.07 50 0 35 0
30JUL26 16.50 P 0.00 0.00 0.00 0.61 -0.08 50 0 122 0
30JUL26 17.00 P 0.00 0.00 0.00 0.77 -0.10 50 0 28 0
30JUL26 17.50 P 0.85 0.85 0.85 0.98 -0.09 50 1 55 -1
30JUL26 18.00 P 0.00 0.00 0.00 1.20 -0.11 50 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.46 -0.11 50 0 50 0
30JUL26 19.00 P 0.00 0.00 0.00 1.75 -0.11 50 0 26 0
30JUL26 19.50 P 0.00 0.00 0.00 2.06 -0.12 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.38 -0.19 50 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 3.10 -0.16 50 0 162 0
30JUL26 22.00 P 0.00 0.00 0.00 3.89 -0.17 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.76 -0.17 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.66 -0.17 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.55 -0.21 47 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.55 -0.23 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.51 -0.25 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.50 -0.25 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.50 -0.25 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.50 -0.25 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.18 -0.03 50 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.33 -0.05 50 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.43 -0.06 50 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.55 -0.08 50 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.69 -0.09 50 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.86 -0.09 50 0 17 0
28AUG26 17.00 P 0.00 0.00 0.00 1.04 -0.12 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.27 -0.10 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.50 -0.11 50 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.77 -0.12 50 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.08 -0.09 51 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.39 -0.11 51 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 2.72 -0.12 51 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.40 -0.12 51 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.16 -0.13 51 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.99 -0.14 52 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.83 -0.14 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.76 -0.10 53 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.68 -0.11 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.61 -0.21 53 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.57 -0.21 54 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.54 -0.22 54 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.52 -0.23 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 -0.02 50 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 -0.02 50 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.38 -0.04 50 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.48 -0.04 49 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.60 -0.06 49 0 19 0
29SEP26 15.50 P 0.00 0.00 0.00 0.74 -0.06 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.91 -0.06 49 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 1.08 -0.08 49 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.28 -0.09 49 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.50 -0.10 49 0 44 0
29SEP26 18.00 P 0.00 0.00 0.00 1.74 -0.11 49 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 2.04 -0.08 50 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 2.31 -0.11 49 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.62 -0.11 50 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 2.96 -0.10 50 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 3.59 -0.32 49 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.34 -0.17 49 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.19 -0.10 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.02 -0.16 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.87 -0.18 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.80 -0.15 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.71 -0.16 52 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.57 -0.25 47 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.57 -0.19 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.53 -0.22 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.51 -0.25 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.50 -0.25 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.50 -0.25 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.50 -0.25 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.02 49 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.02 49 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 -0.05 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.58 -0.04 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 -0.05 48 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.85 -0.05 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.01 -0.06 48 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.18 -0.07 48 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.36 -0.08 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.57 -0.09 47 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.81 -0.08 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.04 -0.09 48 0 28 0
30DEC26 18.00 P 0.00 0.00 0.00 2.31 -0.09 48 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.57 -0.11 48 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.86 -0.11 48 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.16 -0.12 48 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.48 -0.12 48 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.17 -0.11 48 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.89 -0.08 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.65 -0.06 49 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.36 -0.18 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.18 -0.24 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.03 -0.24 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.88 -0.26 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.85 -0.17 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.71 -0.26 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.72 -0.17 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.66 -0.18 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.61 -0.17 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.56 -0.19 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.52 -0.25 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 -0.03 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 -0.04 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.84 -0.05 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.98 -0.05 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 -0.07 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.33 -0.06 47 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.51 -0.08 47 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.71 -0.09 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.93 -0.08 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.17 -0.09 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.43 -0.09 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.69 -0.10 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.96 -0.11 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.25 -0.12 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.55 -0.12 47 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.87 -0.13 47 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.55 -0.12 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.24 -0.12 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.94 -0.19 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.71 -0.18 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.49 -0.24 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.31 -0.20 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.16 -0.21 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.05 -0.19 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.89 -0.23 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.87 -0.19 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.83 -0.18 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.75 -0.19 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.65 -0.21 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.60 -0.22 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.24 - 48 0 0 -
29JUN27 14.00 P 0.00 0.00 0.00 1.42 -0.07 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.60 -0.08 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.81 -0.04 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.03 -0.04 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.25 -0.03 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.49 -0.05 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.74 -0.05 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.00 -0.05 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.26 -0.07 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.55 -0.07 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.84 -0.07 47 0 0 0
29JUN27 19.50 P 3.94 3.94 3.94 4.14 -0.07 47 15 15 +15
29JUN27 20.00 P 0.00 0.00 0.00 4.44 -0.09 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.09 -0.09 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.75 -0.11 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.47 -0.10 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.19 -0.10 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.94 -0.13 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.71 -0.13 45 0 0 0
TOTAL PUT 30 3,549 +12
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$ 3.40
29JUN26 2.50 C 0.00 0.00 0.00 0.91 +0.02 67 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.81 +0.02 59 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.71 +0.03 52 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.61 +0.03 45 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.51 +0.03 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.41 +0.03 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.32 +0.04 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.22 +0.03 24 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.08 +0.01 23 0 22 0
29JUN26 3.50 C 0.04 0.04 0.04 0.04 +0.01 23 30 45 +30
29JUN26 3.60 C 0.00 0.00 0.00 0.02 0.00 24 0 40 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 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 56 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.91 +0.02 53 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.81 +0.02 47 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.71 +0.03 42 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.61 +0.03 36 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.52 +0.04 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.42 +0.04 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30JUL26 3.40 C 0.10 0.10 0.10 0.11 +0.01 23 10 10 +10
30JUL26 3.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 0.00 24 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 0.91 +0.02 45 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.81 +0.02 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.71 +0.03 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.62 +0.04 37 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.52 +0.04 31 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.91 +0.02 40 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 +0.03 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 +0.03 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 +0.03 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 +0.04 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 +0.02 25 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 +0.02 25 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 +0.02 25 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 +0.01 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 0.00 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 0.00 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.91 +0.02 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.82 +0.02 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 +0.03 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 +0.03 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 +0.02 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 0.00 24 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.92 +0.01 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 +0.02 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 +0.02 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.59 +0.01 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 +0.02 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 +0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 0.00 24 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 0.06 +0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 +0.01 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.87 +0.02 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.58 +0.02 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 +0.01 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
TOTAL CALL 40 2,287 +40
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 -0.01 23 0 18 0
29JUN26 3.30 P 0.00 0.00 0.00 0.07 -0.01 24 0 292 0
29JUN26 3.40 P 0.00 0.00 0.00 0.11 -0.02 21 0 78 0
29JUN26 3.50 P 0.00 0.00 0.00 0.18 -0.03 21 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.27 -0.02 24 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.36 -0.02 23 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.46 -0.02 28 0 63 0
29JUN26 3.90 P 0.00 0.00 0.00 0.55 -0.03 0 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.65 -0.02 0 0 311 0
29JUN26 4.10 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.39 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.64 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.89 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.15 -0.01 108 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.40 -0.01 114 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.10 -0.01 23 0 62 0
30JUL26 3.40 P 0.00 0.00 0.00 0.14 -0.03 21 0 49 0
30JUL26 3.50 P 0.00 0.00 0.00 0.21 -0.03 22 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.28 -0.03 20 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.36 -0.04 17 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.46 -0.03 20 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.13 -0.02 24 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.17 -0.03 22 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.30 -0.03 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.38 -0.03 21 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.46 -0.04 18 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 -0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 -0.01 27 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.17 -0.01 26 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.23 0.00 27 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.29 -0.01 27 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 0.00 28 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 -0.02 26 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 -0.02 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 -0.02 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 -0.03 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 -0.02 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 -0.03 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 -0.03 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 -0.02 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 -0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 -0.02 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 0.00 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 -0.01 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.14 -0.01 26 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 -0.02 26 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 -0.02 25 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 -0.03 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.55 -0.03 27 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.63 -0.04 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 -0.03 28 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.00 -0.03 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.09 -0.03 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 -0.02 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 -0.03 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.39 -0.02 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.49 -0.02 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.59 -0.02 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 -0.03 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.93 -0.03 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 -0.02 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.43 -0.02 50 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.27 -0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 -0.02 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 -0.03 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 -0.03 27 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 -0.03 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.92 -0.03 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.01 -0.03 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.10 -0.03 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 -0.02 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.30 -0.02 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.40 -0.02 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.49 -0.02 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.59 -0.02 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 -0.03 35 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.78 -0.02 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.94 -0.02 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.03 -0.02 29 0 0 0
TOTAL PUT 0 2,981 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 31.44
29JUN26 18.50 C 0.00 0.00 0.00 13.00 -0.04 85 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.44 -0.13 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.94 -0.12 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.51 -0.06 76 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.53 -0.04 74 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.45 -0.13 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.51 -0.06 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.52 -0.06 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.51 -0.07 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.49 -0.11 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.49 -0.11 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.50 -0.10 17 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.51 -0.11 15 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.59 -0.10 15 0 0 0
29JUN26 31.00 C 0.82 0.86 0.82 0.85 -0.09 16 210 176 +61
29JUN26 32.00 C 0.31 0.34 0.31 0.32 -0.06 15 70 269 +68
29JUN26 33.00 C 0.10 0.13 0.10 0.11 -0.02 16 135 797 -114
29JUN26 34.00 C 0.06 0.07 0.06 0.03 -0.01 16 100 470 -100
29JUN26 35.00 C 0.05 0.05 0.05 0.01 0.00 17 100 521 -100
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 748 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.53 -0.09 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.54 -0.09 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.53 -0.14 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.58 -0.08 25 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.56 -0.11 16 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.59 -0.10 17 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.66 -0.10 16 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.83 -0.15 16 0 0 0
30JUL26 31.00 C 1.15 1.15 1.15 1.17 -0.10 17 100 70 -45
30JUL26 32.00 C 0.54 0.67 0.54 0.67 -0.05 17 165 535 +135
30JUL26 33.00 C 0.32 0.32 0.32 0.34 -0.04 16 200 464 +52
30JUL26 34.00 C 0.18 0.18 0.18 0.15 -0.03 16 20 317 0
30JUL26 35.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 297 0
30JUL26 36.00 C 0.00 0.00 0.00 0.03 0.00 17 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 17 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 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.58 -0.04 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.59 -0.04 21 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.60 -0.16 20 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.61 -0.10 18 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.64 -0.10 18 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.70 -0.10 17 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.83 -0.09 17 0 0 0
28AUG26 30.00 C 2.01 2.01 2.01 2.08 -0.10 18 15 30 +15
28AUG26 31.00 C 1.38 1.38 1.38 1.42 -0.09 18 3 33 +3
28AUG26 32.00 C 0.85 0.86 0.80 0.90 -0.08 17 187 280 +145
28AUG26 33.00 C 0.51 0.53 0.50 0.56 -0.05 18 215 298 +215
28AUG26 34.00 C 0.38 0.38 0.38 0.32 -0.03 18 100 221 0
28AUG26 35.00 C 0.26 0.26 0.21 0.17 -0.02 17 200 368 0
28AUG26 36.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.05 -0.11 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.56 -0.09 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.06 -0.10 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.56 -0.11 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.57 -0.10 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.57 -0.11 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.58 -0.11 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.59 -0.10 20 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.60 -0.16 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.62 -0.09 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.65 -0.11 17 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.73 -0.11 17 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.89 -0.11 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.17 -0.11 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.53 -0.12 18 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 1.05 -0.10 18 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.69 -0.07 18 0 130 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.05 18 0 83 0
29SEP26 35.00 C 0.30 0.30 0.30 0.26 -0.03 18 2 55 +2
29SEP26 36.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 18 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 22 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 25 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 10.57 -0.10 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.58 -0.10 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.60 -0.09 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.62 -0.07 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.65 -0.11 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.74 +0.03 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.78 -0.10 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.95 -0.11 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.20 -0.11 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.54 -0.11 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.03 -0.05 18 160 164 +160
30DEC26 32.00 C 0.00 0.00 0.00 1.55 -0.09 18 160 163 +150
30DEC26 33.00 C 0.00 0.00 0.00 1.17 -0.07 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.86 -0.06 18 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.62 -0.05 18 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 -0.04 18 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.04 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 -0.03 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 0.00 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 8.60 -0.17 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.65 -0.20 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.91 +0.05 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.04 0.00 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.06 -0.14 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.30 -0.12 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.61 -0.12 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.00 -0.11 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.45 -0.12 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.04 -0.11 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 1.63 -0.11 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.29 -0.10 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.01 -0.08 19 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.78 -0.07 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.59 -0.06 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.44 -0.06 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.33 -0.05 18 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.18 -0.03 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 -0.03 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.78 -0.10 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.89 -0.10 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.03 -0.10 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.21 -0.10 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.44 -0.05 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.73 -0.10 19 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.07 -0.10 19 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.48 -0.08 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.94 -0.08 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.40 -0.08 19 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.00 -0.07 19 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.66 -0.05 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.35 -0.06 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.11 -0.05 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.90 -0.05 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.76 -0.03 19 0 0 0
29JUN27 39.00 C 0.66 0.66 0.66 0.61 -0.04 19 12 12 +12
29JUN27 40.00 C 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.38 -0.03 19 0 0 0
TOTAL CALL 2,154 9,475 +659
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 16 0 18 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 0.00 15 0 333 0
29JUN26 31.00 P 0.35 0.40 0.35 0.34 +0.03 16 120 526 +100
29JUN26 32.00 P 1.00 1.00 0.92 0.85 +0.08 16 200 712 0
29JUN26 33.00 P 1.43 1.43 1.43 1.62 +0.09 15 4 676 0
29JUN26 34.00 P 0.00 0.00 0.00 2.56 +0.10 0 0 197 0
29JUN26 35.00 P 0.00 0.00 0.00 3.56 +0.10 0 0 51 -5
29JUN26 36.00 P 0.00 0.00 0.00 4.56 +0.10 0 0 0 -400
29JUN26 37.00 P 0.00 0.00 0.00 5.56 +0.10 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.61 +0.11 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.56 +0.03 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.61 +0.13 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.61 +0.13 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.62 +0.14 60 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.61 +0.12 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.64 +0.16 70 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.61 +0.09 70 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.61 +0.13 73 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.56 +0.08 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 17 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 16 0 71 0
30JUL26 29.00 P 0.00 0.00 0.00 0.10 0.00 16 0 62 0
30JUL26 30.00 P 0.31 0.37 0.30 0.27 0.00 16 330 405 +278
30JUL26 31.00 P 0.62 0.70 0.62 0.59 +0.04 16 146 332 +101
30JUL26 32.00 P 1.24 1.24 1.09 1.09 +0.07 16 240 156 +21
30JUL26 33.00 P 0.00 0.00 0.00 1.78 +0.06 16 0 295 0
30JUL26 34.00 P 0.00 0.00 0.00 2.62 +0.08 16 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 3.56 +0.09 0 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.56 +0.10 0 0 60 -15
30JUL26 37.00 P 0.00 0.00 0.00 5.62 +0.16 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.61 +0.09 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.56 +0.03 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.62 +0.09 38 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.61 +0.08 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.62 +0.11 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.62 +0.11 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.64 +0.13 51 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 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 0.00 18 0 10 0
28AUG26 27.00 P 0.12 0.12 0.12 0.06 +0.01 18 10 10 +10
28AUG26 28.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 42 0
28AUG26 29.00 P 0.00 0.00 0.00 0.30 +0.01 18 0 60 0
28AUG26 30.00 P 0.62 0.65 0.60 0.57 +0.02 17 202 239 +157
28AUG26 31.00 P 0.00 0.00 0.00 0.99 +0.06 18 0 217 0
28AUG26 32.00 P 1.77 1.77 1.77 1.54 +0.07 17 140 136 -15
28AUG26 33.00 P 0.00 0.00 0.00 2.26 +0.12 18 0 150 0
28AUG26 34.00 P 0.00 0.00 0.00 3.01 +0.08 17 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.89 +0.09 17 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.82 +0.10 17 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.86 +0.19 23 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.83 +0.11 24 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.80 +0.11 25 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.78 +0.06 26 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.84 +0.14 33 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.82 +0.14 34 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.71 +0.11 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.71 +0.05 25 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 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 19 0 212 0
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 0.00 18 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 0.00 18 0 35 0
29SEP26 28.00 P 0.30 0.30 0.30 0.23 0.00 18 1 196 +1
29SEP26 29.00 P 0.52 0.52 0.52 0.44 +0.01 18 1 39 +1
29SEP26 30.00 P 0.00 0.00 0.00 0.74 +0.01 18 0 366 0
29SEP26 31.00 P 0.00 0.00 0.00 1.15 +0.05 18 0 114 0
29SEP26 32.00 P 0.00 0.00 0.00 1.70 +0.07 17 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.37 +0.08 18 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 3.13 +0.06 17 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.98 +0.08 18 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.87 -0.06 17 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.86 -0.03 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.94 +0.07 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.90 +0.02 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.87 -0.02 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.84 -0.03 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.82 -0.03 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.74 -0.02 26 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.71 +0.05 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.70 +0.11 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.69 +0.11 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.69 +0.12 26 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 0.00 0.00 0.00 0.01 0.00 19 0 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 0.00 18 0 32 0
30DEC26 26.00 P 0.21 0.21 0.21 0.16 -0.01 18 80 110 +80
30DEC26 27.00 P 0.00 0.00 0.00 0.29 0.00 18 0 133 0
30DEC26 28.00 P 0.46 0.46 0.46 0.46 -0.02 18 100 115 +100
30DEC26 29.00 P 0.82 0.82 0.82 0.76 +0.04 18 1 21 +1
30DEC26 30.00 P 0.00 0.00 0.00 1.07 +0.02 18 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.49 +0.02 18 160 171 +30
30DEC26 32.00 P 0.00 0.00 0.00 2.03 +0.05 18 160 200 +160
30DEC26 33.00 P 0.00 0.00 0.00 2.70 +0.04 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.41 +0.05 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.19 +0.06 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.03 -0.08 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.02 0.00 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.95 -0.01 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.90 -0.01 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.87 -0.02 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.84 -0.04 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.82 -0.03 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.75 -0.09 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.74 -0.03 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.70 +0.11 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.69 +0.11 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.69 +0.11 23 0 0 0
30MAR27 23.00 P 0.13 0.13 0.13 0.06 -0.01 19 20 78 +20
30MAR27 24.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.48 +0.01 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.70 0.00 18 0 31 0
30MAR27 29.00 P 0.94 0.94 0.94 0.97 -0.01 18 201 201 +201
30MAR27 30.00 P 0.00 0.00 0.00 1.34 -0.01 18 0 7 0
30MAR27 31.00 P 0.00 0.00 0.00 1.78 0.00 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.29 -0.02 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.92 +0.04 18 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.66 +0.02 18 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.40 +0.03 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.20 +0.04 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.18 +0.01 20 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.95 -0.13 18 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.94 -0.02 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.88 -0.02 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.84 -0.04 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.82 -0.03 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.75 -0.09 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.74 -0.03 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.70 0.00 18 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.69 +0.11 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.33 0.00 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.50 +0.01 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.72 +0.01 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.99 +0.01 19 0 0 0
29JUN27 29.00 P 1.37 1.37 1.37 1.33 +0.01 19 4 4 +4
29JUN27 30.00 P 1.85 1.85 1.83 1.68 -0.01 19 7 7 +7
29JUN27 31.00 P 0.00 0.00 0.00 2.21 +0.03 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.76 +0.03 20 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 3.37 +0.04 20 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 3.93 +0.05 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.64 +0.05 19 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.41 -0.10 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.41 +0.07 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.08 -0.13 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.97 -0.03 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.88 -0.02 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.84 -0.04 20 0 0 0
TOTAL PUT 2,127 9,777 +837
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$ 5.01
29JUN26 2.60 C 0.00 0.00 0.00 2.44 -0.28 139 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.36 -0.26 149 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.25 -0.27 134 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.16 -0.26 134 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.06 -0.26 127 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.96 -0.26 120 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.86 -0.26 114 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.76 -0.26 107 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.66 -0.25 101 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.56 -0.25 95 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.46 -0.25 89 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.36 -0.25 83 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.26 -0.26 77 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.16 -0.26 71 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.06 -0.26 66 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 -0.26 60 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 -0.26 58 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 -0.25 56 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.69 -0.25 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.61 -0.24 52 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 -0.23 51 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 -0.21 50 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 -0.19 51 0 65 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.19 48 0 141 0
29JUN26 5.00 C 0.33 0.33 0.29 0.28 -0.18 48 53 287 +32
29JUN26 5.25 C 0.17 0.17 0.17 0.17 -0.14 47 2 142 +2
29JUN26 5.50 C 0.14 0.14 0.12 0.11 -0.09 49 96 320 -15
29JUN26 5.75 C 0.14 0.14 0.10 0.06 -0.08 48 11 668 +11
29JUN26 6.00 C 0.06 0.06 0.06 0.04 -0.04 51 13 406 -10
29JUN26 6.25 C 0.04 0.04 0.04 0.02 -0.03 50 46 363 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 501 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,338 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 578 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 24 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 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.19 -0.26 55 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.10 -0.25 54 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.01 -0.25 52 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.91 -0.26 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.85 -0.23 51 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.77 -0.23 49 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.70 -0.21 49 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.63 -0.20 49 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.57 -0.19 49 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.51 -0.18 48 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.44 -0.19 46 0 4 0
30JUL26 5.00 C 0.52 0.52 0.50 0.40 -0.17 48 100 87 -35
30JUL26 5.25 C 0.00 0.00 0.00 0.29 -0.15 47 0 275 0
30JUL26 5.50 C 0.28 0.28 0.24 0.21 -0.12 47 43 216 +11
30JUL26 5.75 C 0.00 0.00 0.00 0.14 -0.11 46 0 30 0
30JUL26 6.00 C 0.12 0.13 0.12 0.10 -0.08 47 8 24 +3
30JUL26 6.25 C 0.00 0.00 0.00 0.07 -0.06 47 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 -0.04 48 0 25 0
30JUL26 6.75 C 0.06 0.06 0.06 0.03 -0.03 47 30 46 +30
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.22 -0.26 50 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.15 -0.23 52 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.07 -0.23 51 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.98 -0.23 49 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.91 -0.22 49 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.83 -0.22 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.77 -0.20 48 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.71 -0.19 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.64 -0.19 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.59 -0.18 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.53 -0.17 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.48 -0.18 47 0 150 0
28AUG26 5.25 C 0.00 0.00 0.00 0.38 -0.15 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.29 -0.13 47 0 44 0
28AUG26 5.75 C 0.00 0.00 0.00 0.22 -0.11 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.16 -0.11 46 0 0 0
28AUG26 6.25 C 0.16 0.16 0.16 0.12 -0.09 46 1 23 -1
28AUG26 6.50 C 0.00 0.00 0.00 0.09 -0.07 47 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.07 -0.05 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.35 -0.25 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.27 -0.24 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.18 -0.29 48 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 -0.23 48 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 -0.23 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 -0.22 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.92 -0.19 50 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.85 -0.19 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.79 -0.18 49 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 -0.18 48 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.68 -0.16 48 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 -0.18 47 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 -0.16 47 0 48 0
29SEP26 5.25 C 0.46 0.46 0.46 0.46 -0.15 47 1 184 +1
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.13 47 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.12 47 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.10 47 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 -0.09 47 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.07 47 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.06 48 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 94 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.04 47 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.03 47 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.03 45 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.02 44 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.46 -0.23 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.39 -0.23 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.31 -0.23 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.25 -0.22 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.18 -0.21 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.12 -0.20 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.06 -0.19 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 -0.19 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 -0.19 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 -0.18 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 -0.17 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 -0.19 46 0 100 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 -0.17 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 -0.14 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 -0.14 45 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 -0.12 45 0 80 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 -0.12 45 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 -0.11 45 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 -0.10 45 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 -0.09 45 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.08 45 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.07 45 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.06 45 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.05 45 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.04 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 45 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.48 -0.23 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.43 -0.21 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.37 -0.20 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.31 -0.19 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 -0.18 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.19 -0.18 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.13 -0.19 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 -0.17 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.02 -0.17 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.97 -0.16 46 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.93 -0.16 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 -0.16 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.76 -0.17 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.67 -0.14 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 -0.13 45 0 0 0
30MAR27 6.00 C 0.51 0.51 0.51 0.52 -0.11 45 1 49 +1
30MAR27 6.25 C 0.00 0.00 0.00 0.46 -0.11 45 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 -0.11 45 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 -0.09 45 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.08 45 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.07 45 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.07 44 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.06 44 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.05 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.04 45 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.03 44 0 49 0
29JUN27 4.20 C 0.00 0.00 0.00 1.31 -0.25 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.25 -0.24 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.20 -0.23 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.14 -0.23 46 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.09 -0.22 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.04 -0.21 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.99 -0.21 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.95 -0.20 46 0 0 0
29JUN27 5.00 C 0.95 0.95 0.95 0.90 -0.20 46 1 1 +1
29JUN27 5.25 C 0.00 0.00 0.00 0.80 -0.18 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.71 -0.17 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.62 -0.16 45 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.55 -0.15 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.49 -0.13 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.43 -0.12 45 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.38 -0.12 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 -0.10 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.30 -0.09 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 -0.09 45 0 0 0
TOTAL CALL 406 10,068 +31
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 99 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29JUN26 4.10 P 0.02 0.02 0.02 0.02 +0.01 50 29 29 +29
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.02 50 0 230 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.02 49 0 114 0
29JUN26 4.40 P 0.03 0.03 0.03 0.05 +0.02 47 46 352 0
29JUN26 4.50 P 0.05 0.05 0.05 0.07 +0.03 47 50 520 +50
29JUN26 4.60 P 0.06 0.06 0.06 0.09 +0.04 46 50 338 0
29JUN26 4.70 P 0.09 0.12 0.09 0.12 +0.05 46 102 186 +92
29JUN26 4.80 P 0.12 0.15 0.12 0.16 +0.07 46 26 532 +26
29JUN26 4.90 P 0.16 0.19 0.15 0.20 +0.08 46 39 275 +33
29JUN26 5.00 P 0.19 0.25 0.19 0.25 +0.10 47 37 660 +25
29JUN26 5.25 P 0.32 0.40 0.32 0.41 +0.15 49 2 158 +2
29JUN26 5.50 P 0.00 0.00 0.00 0.60 +0.20 51 0 397 0
29JUN26 5.75 P 0.00 0.00 0.00 0.77 +0.19 42 0 291 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 +0.21 0 0 232 0
29JUN26 6.25 P 0.00 0.00 0.00 1.25 +0.25 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.49 +0.25 0 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 +0.26 0 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 1.99 +0.27 0 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.24 +0.27 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.49 +0.28 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.74 +0.28 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.99 +0.28 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.24 +0.28 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.49 +0.28 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.74 +0.28 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.99 +0.28 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.24 +0.28 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 +0.01 45 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 75 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 +0.02 46 0 60 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 +0.03 47 0 105 0
30JUL26 4.30 P 0.00 0.00 0.00 0.10 +0.04 47 0 40 0
30JUL26 4.40 P 0.12 0.12 0.12 0.12 +0.04 46 3 28 +3
30JUL26 4.50 P 0.00 0.00 0.00 0.14 +0.04 44 0 706 0
30JUL26 4.60 P 0.14 0.18 0.14 0.18 +0.06 45 13 170 +5
30JUL26 4.70 P 0.19 0.21 0.19 0.21 +0.06 45 50 155 +50
30JUL26 4.80 P 0.00 0.00 0.00 0.26 +0.08 46 0 218 0
30JUL26 4.90 P 0.25 0.25 0.25 0.30 +0.09 45 15 61 +6
30JUL26 5.00 P 0.30 0.35 0.30 0.35 +0.10 45 15 380 +15
30JUL26 5.25 P 0.00 0.00 0.00 0.51 +0.15 47 0 61 0
30JUL26 5.50 P 0.58 0.58 0.58 0.69 +0.18 49 10 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.88 +0.20 49 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.06 +0.19 45 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.31 +0.24 51 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.51 +0.22 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.74 +0.22 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.99 +0.24 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.24 +0.26 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.49 +0.27 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.74 +0.28 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.99 +0.28 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.24 +0.28 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 +0.03 47 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 +0.04 47 0 20 0
28AUG26 4.20 P 0.11 0.11 0.11 0.13 +0.04 47 10 25 +10
28AUG26 4.30 P 0.00 0.00 0.00 0.16 +0.05 47 0 55 0
28AUG26 4.40 P 0.16 0.16 0.16 0.19 +0.06 47 25 25 +25
28AUG26 4.50 P 0.20 0.20 0.20 0.22 +0.06 47 333 333 +333
28AUG26 4.60 P 0.00 0.00 0.00 0.24 +0.05 45 0 70 0
28AUG26 4.70 P 0.00 0.00 0.00 0.29 +0.07 46 0 0 0
28AUG26 4.80 P 0.30 0.30 0.30 0.33 +0.08 45 5 35 +5
28AUG26 4.90 P 0.00 0.00 0.00 0.37 +0.08 44 0 20 0
28AUG26 5.00 P 0.42 0.42 0.42 0.43 +0.11 46 4 4 +4
28AUG26 5.25 P 0.00 0.00 0.00 0.58 +0.13 46 0 12 0
28AUG26 5.50 P 0.00 0.00 0.00 0.74 +0.15 46 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.93 +0.17 47 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.13 +0.18 47 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.34 +0.20 48 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.56 +0.21 48 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.79 +0.22 49 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.02 +0.23 49 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.24 +0.22 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.49 +0.24 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.74 +0.26 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.99 +0.27 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.24 +0.28 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.03 47 0 8 0
29SEP26 3.90 P 0.10 0.10 0.10 0.11 +0.03 47 2 5 +2
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.04 47 0 64 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.05 47 0 44 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 +0.05 46 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.05 45 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.06 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.07 47 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.07 45 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 +0.07 45 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 +0.09 46 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 +0.10 46 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 +0.10 46 0 56 0
29SEP26 5.25 P 0.58 0.58 0.58 0.64 +0.12 45 10 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 +0.15 46 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 +0.18 47 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.20 +0.19 48 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.39 +0.19 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.60 +0.20 47 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.21 47 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 +0.21 47 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.27 +0.22 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 +0.24 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 +0.24 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.99 +0.25 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.24 +0.26 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.49 +0.27 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.74 +0.27 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.99 +0.27 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.24 +0.27 0 0 0 0
30DEC26 3.80 P 0.15 0.15 0.15 0.17 +0.04 45 2 46 +2
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.04 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.05 45 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.06 45 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.07 45 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.06 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.06 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.07 44 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.07 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 +0.08 43 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 +0.09 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 +0.11 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 +0.11 44 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 +0.11 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 +0.13 44 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.11 +0.15 44 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 +0.16 43 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 +0.14 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.67 +0.16 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.17 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 +0.18 43 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 +0.19 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.56 +0.22 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.78 +0.22 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.02 +0.23 44 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.25 +0.23 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.49 +0.23 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.74 +0.25 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.99 +0.26 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.24 +0.26 0 0 0 0
30MAR27 3.90 P 0.24 0.24 0.24 0.27 +0.06 44 6 16 +6
30MAR27 4.00 P 0.00 0.00 0.00 0.30 +0.07 44 0 36 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 +0.07 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 +0.07 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 +0.07 43 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 +0.06 43 0 13 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 +0.08 44 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 +0.08 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 +0.09 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 +0.10 43 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 +0.11 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 +0.10 43 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 +0.11 43 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 +0.12 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 +0.14 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.37 +0.15 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.55 +0.16 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.73 +0.13 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.94 +0.16 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.15 +0.17 42 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 +0.17 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.58 +0.18 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.80 +0.19 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.03 +0.20 40 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.28 +0.22 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.52 +0.23 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.75 +0.23 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.99 +0.24 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.25 +0.26 44 0 0 0
29JUN27 4.20 P 0.47 0.50 0.47 0.53 +0.08 43 12 12 +12
29JUN27 4.30 P 0.00 0.00 0.00 0.58 +0.09 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.63 +0.10 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.68 +0.10 43 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.73 +0.11 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.78 +0.11 43 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.84 +0.12 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.89 +0.12 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.95 +0.12 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.10 +0.13 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.27 +0.15 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.44 +0.16 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.61 +0.17 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.80 +0.18 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.99 +0.19 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.18 +0.19 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.38 +0.20 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.58 +0.20 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.79 +0.21 38 0 0 0
TOTAL PUT 896 11,578 +735
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$ 48.68
29JUN26 23.00 C 0.00 0.00 0.00 25.86 +0.35 141 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.86 +0.35 133 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.86 +0.34 126 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.86 +0.34 119 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.85 +0.33 111 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.87 +0.35 107 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.88 +0.36 102 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.88 +0.35 96 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.80 +0.27 78 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.83 +0.30 78 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.87 +0.34 78 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.87 +0.33 73 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.84 +0.30 64 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.89 +0.35 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.92 +0.45 62 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.94 +0.39 58 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.98 +0.41 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.96 +0.37 49 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.85 +0.21 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.91 +0.21 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.01 +0.20 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.15 +0.19 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.35 +0.18 36 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 3.62 +0.17 36 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 2.96 +0.16 36 0 97 0
29JUN26 48.00 C 0.00 0.00 0.00 2.45 +0.17 38 0 144 0
29JUN26 49.00 C 2.00 2.02 1.94 1.94 +0.19 38 48 267 +17
29JUN26 50.00 C 1.56 1.56 1.56 1.50 +0.12 37 31 463 +31
29JUN26 52.50 C 0.82 0.82 0.79 0.73 +0.07 37 48 178 +30
29JUN26 55.00 C 0.36 0.44 0.36 0.32 +0.04 37 366 509 +317
29JUN26 57.50 C 0.23 0.23 0.23 0.13 +0.02 37 15 160 -15
29JUN26 60.00 C 0.09 0.10 0.09 0.05 +0.01 37 6 286 +6
29JUN26 62.50 C 0.08 0.08 0.08 0.02 0.00 38 30 332 -30
29JUN26 65.00 C 0.05 0.05 0.05 0.01 0.00 40 15 147 -15
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 12.98 +0.44 59 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.00 +0.51 56 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.13 +0.38 57 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.15 +0.36 53 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.15 +0.56 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.98 +0.13 38 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.10 +0.12 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.25 +0.09 38 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.45 +0.06 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.70 +0.03 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 4.02 0.00 38 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 3.41 -0.02 38 0 168 0
30JUL26 48.00 C 3.03 3.03 2.97 2.94 +0.14 39 38 119 -15
30JUL26 49.00 C 2.48 2.48 2.41 2.44 +0.09 39 9 44 +2
30JUL26 50.00 C 0.00 0.00 0.00 2.01 +0.05 39 0 122 0
30JUL26 52.50 C 0.00 0.00 0.00 1.19 0.00 38 0 180 0
30JUL26 55.00 C 0.00 0.00 0.00 0.67 -0.04 38 0 203 0
30JUL26 57.50 C 0.50 0.50 0.50 0.36 -0.06 38 1 76 0
30JUL26 60.00 C 0.30 0.30 0.30 0.19 -0.04 38 10 46 0
30JUL26 62.50 C 0.21 0.21 0.19 0.10 -0.03 38 45 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 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 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.15 +0.36 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.23 +0.46 46 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.07 +0.12 38 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.22 +0.09 38 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.40 +0.05 38 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.65 +0.03 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.95 0.00 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.31 -0.02 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 3.85 +0.12 39 0 45 0
28AUG26 48.00 C 0.00 0.00 0.00 3.31 +0.11 39 0 135 0
28AUG26 49.00 C 2.90 2.90 2.90 2.84 -0.08 39 15 96 +15
28AUG26 50.00 C 0.00 0.00 0.00 2.42 -0.07 39 0 25 0
28AUG26 52.50 C 1.64 1.65 1.64 1.61 0.00 38 30 33 +3
28AUG26 55.00 C 1.14 1.14 1.14 1.06 -0.08 38 15 45 0
28AUG26 57.50 C 0.00 0.00 0.00 0.68 -0.04 38 0 72 0
28AUG26 60.00 C 0.00 0.00 0.00 0.42 -0.07 38 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.26 -0.05 38 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.90 +0.29 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.96 +0.33 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.99 +0.34 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.00 +0.35 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.00 +0.31 46 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.13 +0.34 47 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.15 +0.22 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.27 +0.35 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.48 +0.40 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.42 +0.16 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 6.68 +0.15 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.97 +0.14 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.34 +0.13 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.74 -0.02 38 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.34 +0.16 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.85 +0.14 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 3.40 +0.10 39 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 3.01 +0.10 39 0 44 0
29SEP26 52.50 C 0.00 0.00 0.00 2.18 +0.08 39 0 185 0
29SEP26 55.00 C 0.00 0.00 0.00 1.57 +0.07 39 0 373 0
29SEP26 57.50 C 0.00 0.00 0.00 1.12 +0.05 39 0 1,044 0
29SEP26 60.00 C 0.00 0.00 0.00 0.79 +0.04 39 0 33 0
29SEP26 62.50 C 0.00 0.00 0.00 0.55 +0.03 39 0 128 0
29SEP26 65.00 C 0.00 0.00 0.00 0.38 +0.02 39 0 12 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 +0.01 38 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 0.00 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 13.00 +0.25 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.06 +0.20 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.21 +0.19 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.40 +0.19 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.65 +0.19 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.92 +0.18 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.27 +0.17 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.65 +0.18 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.07 +0.16 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.55 +0.17 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.04 +0.16 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.59 +0.16 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.17 +0.16 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.75 +0.16 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.39 +0.14 39 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.56 +0.12 39 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.91 +0.12 39 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.36 +0.08 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.91 +0.08 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.51 +0.12 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.18 +0.07 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.93 +0.05 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.58 +0.04 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.33 +0.47 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.51 +0.45 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.71 +0.25 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.98 +0.22 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.26 +0.35 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.41 +0.14 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.10 +0.26 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.57 +0.16 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.03 +0.32 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.57 +0.19 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.09 +0.29 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.62 +0.25 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.21 +0.25 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.82 +0.24 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.45 +0.23 38 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.62 +0.20 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.84 +0.07 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.27 +0.02 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.83 +0.16 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.37 +0.09 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.97 +0.10 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.65 +0.11 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.37 +0.07 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.14 +0.05 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.95 +0.06 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.79 +0.04 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.70 +0.41 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.10 +0.42 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.56 +0.46 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.00 +0.42 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.45 +0.38 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.94 +0.20 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.48 +0.25 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.02 +0.34 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.67 +0.27 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.25 +0.21 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.87 +0.24 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.50 +0.24 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 5.67 +0.22 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.76 +0.02 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.24 +0.12 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.65 +0.05 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.14 0.00 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.70 +0.07 38 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.32 +0.06 38 0 0 0
TOTAL CALL 722 9,498 +346
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 0.00 38 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 0.00 37 0 30 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 0.00 37 0 103 0
29JUN26 42.00 P 0.20 0.20 0.20 0.15 -0.01 37 4 119 +4
29JUN26 43.00 P 0.40 0.40 0.28 0.25 -0.01 37 2 53 0
29JUN26 44.00 P 0.00 0.00 0.00 0.40 -0.02 37 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.57 -0.06 36 0 117 0
29JUN26 46.00 P 0.91 0.91 0.90 0.86 -0.05 37 2 155 0
29JUN26 47.00 P 1.12 1.30 1.11 1.16 -0.10 36 38 234 -12
29JUN26 48.00 P 1.71 1.71 1.71 1.56 -0.16 35 1 138 +1
29JUN26 49.00 P 0.00 0.00 0.00 2.05 -0.14 35 0 140 0
29JUN26 50.00 P 2.56 2.56 2.55 2.77 -0.01 38 16 318 -6
29JUN26 52.50 P 0.00 0.00 0.00 4.45 -0.13 36 0 48 0
29JUN26 55.00 P 0.00 0.00 0.00 6.55 -0.18 36 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 8.88 -0.25 36 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 11.42 -0.42 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.82 -0.55 0 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 16.32 -0.49 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 18.82 -0.52 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.32 -0.53 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.82 -0.52 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.32 -0.52 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.82 -0.52 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.32 -0.55 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.82 -0.55 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.32 -0.56 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.82 -0.55 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.13 -0.05 38 0 22 0
30JUL26 37.00 P 0.00 0.00 0.00 0.20 -0.06 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.29 -0.08 38 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.42 -0.07 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.58 -0.10 38 0 52 0
30JUL26 41.00 P 0.77 0.77 0.77 0.79 -0.11 38 3 6 +3
30JUL26 42.00 P 0.00 0.00 0.00 1.03 -0.13 38 0 31 0
30JUL26 43.00 P 0.00 0.00 0.00 1.31 -0.17 37 0 184 0
30JUL26 44.00 P 0.00 0.00 0.00 1.64 -0.21 37 0 275 0
30JUL26 45.00 P 2.10 2.10 2.01 2.03 -0.24 37 12 302 +10
30JUL26 46.00 P 2.49 2.49 2.49 2.50 -0.24 37 15 114 0
30JUL26 47.00 P 0.00 0.00 0.00 3.01 -0.26 36 0 252 0
30JUL26 48.00 P 3.79 3.79 3.64 3.57 -0.27 36 45 254 -38
30JUL26 49.00 P 4.14 4.14 4.14 4.19 -0.55 36 6 381 +6
30JUL26 50.00 P 0.00 0.00 0.00 5.01 -0.28 38 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 6.89 -0.29 38 0 112 0
30JUL26 55.00 P 0.00 0.00 0.00 9.01 -0.23 38 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 11.13 -0.40 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.45 -0.44 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.81 -0.57 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.27 -0.49 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.78 -0.51 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.25 -0.51 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.77 -0.54 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.26 -0.53 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.75 -0.08 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.96 -0.10 38 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 1.20 -0.12 38 0 27 0
28AUG26 42.00 P 0.00 0.00 0.00 1.48 -0.16 37 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 1.80 -0.19 37 0 88 0
28AUG26 44.00 P 0.00 0.00 0.00 2.17 -0.22 37 0 215 0
28AUG26 45.00 P 2.58 2.58 2.58 2.59 -0.24 37 7 169 +7
28AUG26 46.00 P 0.00 0.00 0.00 3.06 -0.24 37 0 61 0
28AUG26 47.00 P 0.00 0.00 0.00 3.58 -0.26 37 0 156 0
28AUG26 48.00 P 4.14 4.14 4.14 4.14 -0.25 36 15 216 -11
28AUG26 49.00 P 0.00 0.00 0.00 4.74 -0.28 36 0 198 0
28AUG26 50.00 P 0.00 0.00 0.00 5.37 -0.28 36 0 150 0
28AUG26 52.50 P 0.00 0.00 0.00 7.36 -0.29 38 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 9.25 -0.32 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.33 -0.49 33 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 13.57 -0.55 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.00 -0.39 29 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.43 -0.56 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.80 -0.63 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.31 -0.57 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.78 -0.57 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.26 -0.54 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 -0.01 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.31 -0.01 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.42 -0.01 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.71 -0.02 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.92 -0.02 39 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 1.14 -0.01 39 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 1.34 -0.06 38 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 1.62 -0.07 38 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 1.94 -0.06 38 0 20 0
29SEP26 43.00 P 2.31 2.31 2.31 2.31 -0.09 38 2 93 0
29SEP26 44.00 P 0.00 0.00 0.00 2.71 -0.08 38 0 278 0
29SEP26 45.00 P 0.00 0.00 0.00 3.16 -0.07 37 0 284 0
29SEP26 46.00 P 0.00 0.00 0.00 3.63 -0.10 37 0 156 0
29SEP26 47.00 P 0.00 0.00 0.00 4.16 -0.11 37 0 879 0
29SEP26 48.00 P 4.92 4.92 4.92 4.71 -0.13 37 10 100 0
29SEP26 49.00 P 0.00 0.00 0.00 5.30 -0.16 37 0 199 0
29SEP26 50.00 P 0.00 0.00 0.00 5.93 -0.19 37 0 150 0
29SEP26 52.50 P 0.00 0.00 0.00 7.68 -0.31 36 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 9.67 -0.25 37 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 11.77 -0.29 37 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.97 -0.19 37 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.63 -0.12 44 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.52 -0.47 31 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.99 -0.44 32 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 23.37 -0.51 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.85 -0.50 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.31 -0.51 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.69 -0.62 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.19 -0.33 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.68 -0.32 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.16 -0.61 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.65 -0.61 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.24 -0.01 39 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.49 -0.01 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.76 -0.01 39 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.06 -0.02 39 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.40 -0.02 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.74 -0.03 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.18 -0.10 39 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.61 -0.10 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.08 -0.11 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.57 -0.13 39 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.02 -0.04 39 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.57 -0.06 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.15 -0.06 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.73 -0.06 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.37 -0.08 39 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.03 -0.10 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.85 -0.10 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.80 -0.12 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.85 -0.13 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.98 -0.15 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.21 -0.15 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.49 -0.17 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.82 -0.17 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.20 -0.18 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.60 -0.22 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.04 -0.27 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.49 -0.20 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.96 -0.19 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.43 -0.34 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.91 -0.35 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.85 0.00 39 0 20 0
30MAR27 37.00 P 0.00 0.00 0.00 2.13 0.00 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.46 +0.03 39 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.81 -0.01 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.11 -0.07 39 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 3.48 -0.09 38 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 3.89 -0.10 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.33 -0.10 38 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 4.80 -0.10 38 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 5.30 -0.10 38 0 1,012 0
30MAR27 46.00 P 0.00 0.00 0.00 5.82 -0.13 38 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 6.36 -0.14 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.94 -0.15 38 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.54 -0.14 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.16 -0.17 38 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 9.83 -0.19 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.71 -0.13 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.57 -0.19 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.57 -0.20 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.62 -0.38 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.81 -0.37 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.02 -0.36 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.26 -0.48 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.49 -0.52 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.80 -0.54 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.13 -0.53 37 0 0 0
29JUN27 39.00 P 3.25 3.25 3.25 3.36 -0.08 38 2 2 +2
29JUN27 40.00 P 0.00 0.00 0.00 3.76 -0.03 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.17 -0.04 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.48 -0.17 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.93 -0.19 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.40 -0.19 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.89 -0.22 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.40 -0.25 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.94 -0.26 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.49 -0.29 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.08 -0.32 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.68 -0.34 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.53 -0.13 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.36 -0.18 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.24 -0.35 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.15 -0.38 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.95 -0.61 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.26 -0.42 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.39 -0.46 39 0 0 0
TOTAL PUT 180 10,650 -34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 43.56
29JUN26 29.00 C 0.00 0.00 0.00 14.62 +0.76 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.62 +0.75 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.62 +0.75 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.62 +0.75 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.63 +0.76 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.63 +0.75 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.68 +0.79 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.65 +0.73 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.68 +0.72 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.73 +0.69 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.82 +0.65 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.96 +0.59 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.18 +0.61 32 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 2.48 +0.52 32 0 117 0
29JUN26 43.00 C 1.75 1.75 1.75 1.87 +0.41 31 10 80 +10
29JUN26 44.00 C 1.24 1.24 1.24 1.40 +0.35 32 6 107 +6
29JUN26 45.00 C 0.96 1.01 0.96 1.01 +0.28 32 2 176 +2
29JUN26 46.00 C 0.60 0.68 0.53 0.66 +0.14 31 8 109 +1
29JUN26 47.00 C 0.42 0.49 0.42 0.44 +0.11 31 12 150 +6
29JUN26 48.00 C 0.28 0.28 0.28 0.31 +0.09 32 15 149 0
29JUN26 49.00 C 0.00 0.00 0.00 0.19 +0.05 32 0 192 0
29JUN26 50.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 318 0
29JUN26 52.50 C 0.08 0.08 0.08 0.03 +0.01 32 1 22 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 96 0
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 54 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.82 +0.95 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.81 +0.93 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.85 +0.93 35 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.85 +0.69 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.94 +0.66 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.07 +0.62 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.25 +0.58 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.49 +0.54 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.78 +0.58 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.15 +0.51 31 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.59 +0.44 31 0 53 0
30JUL26 44.00 C 0.00 0.00 0.00 2.09 +0.32 31 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 1.63 +0.19 31 0 56 0
30JUL26 46.00 C 0.00 0.00 0.00 1.35 +0.28 32 0 105 0
30JUL26 47.00 C 0.00 0.00 0.00 1.06 +0.18 32 0 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.78 +0.15 31 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.62 +0.12 32 0 67 0
30JUL26 50.00 C 0.00 0.00 0.00 0.47 +0.10 32 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.22 +0.05 32 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 0.00 33 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 10.82 +0.68 29 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.01 +0.81 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.96 +0.65 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.11 +0.63 32 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.30 +0.64 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.50 +0.61 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.74 +0.57 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.03 +0.53 33 0 0 0
28AUG26 41.00 C 4.01 4.01 4.01 4.38 +0.60 33 8 8 +8
28AUG26 42.00 C 0.00 0.00 0.00 3.88 +0.64 34 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 3.27 +0.51 33 0 43 0
28AUG26 44.00 C 0.00 0.00 0.00 2.79 +0.46 33 0 45 0
28AUG26 45.00 C 2.05 2.20 2.05 2.39 +0.44 33 30 10 +10
28AUG26 46.00 C 0.00 0.00 0.00 2.02 +0.36 34 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.68 +0.29 33 0 59 0
28AUG26 48.00 C 1.30 1.30 1.30 1.39 +0.22 33 11 32 +2
28AUG26 49.00 C 0.00 0.00 0.00 1.14 +0.18 33 0 1 0
28AUG26 50.00 C 0.99 0.99 0.99 0.93 +0.16 33 15 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.55 +0.12 33 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.30 +0.05 33 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.17 +0.04 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.97 +0.65 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.99 +0.61 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.10 +0.59 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.22 +0.58 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.41 +0.59 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.62 +0.58 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.88 +0.58 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.16 +0.55 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.48 +0.50 33 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 4.86 +0.60 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.38 +0.63 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.79 +0.53 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.32 +0.49 33 0 825 0
29SEP26 45.00 C 0.00 0.00 0.00 2.85 +0.41 33 0 852 0
29SEP26 46.00 C 2.22 2.22 2.22 2.52 +0.40 33 15 75 +15
29SEP26 47.00 C 0.00 0.00 0.00 2.18 +0.35 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.85 +0.27 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.59 +0.25 33 0 15 0
29SEP26 50.00 C 1.21 1.21 1.21 1.35 +0.20 33 15 23 +2
29SEP26 52.50 C 0.00 0.00 0.00 0.88 +0.15 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.56 +0.09 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.35 +0.06 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.21 +0.03 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 +0.01 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 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.67 +0.97 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.80 +0.94 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.99 +0.93 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.10 +0.50 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.30 +0.41 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.56 +0.39 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.84 +0.36 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.17 +0.34 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.55 +0.33 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.97 +0.36 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.43 +0.34 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.92 +0.51 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.52 +0.55 33 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.07 +0.38 33 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.68 +0.45 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.31 +0.43 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.98 +0.39 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.68 +0.36 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.40 +0.32 33 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.80 +0.21 33 0 1 0
30DEC26 55.00 C 1.28 1.28 1.28 1.33 +0.16 33 15 15 +9
30DEC26 57.50 C 0.00 0.00 0.00 0.95 +0.10 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.69 +0.08 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.51 +0.07 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.37 +0.06 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.26 +0.04 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.01 +0.66 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.44 +0.87 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.45 +0.63 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.92 +0.82 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.20 +0.70 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.51 +0.65 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.89 +0.58 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.26 +0.50 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.69 +0.52 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.10 +0.46 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.45 +0.33 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.91 +0.46 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.61 +0.60 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 5.14 +0.54 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.73 +0.51 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.34 +0.47 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.99 +0.44 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.67 +0.41 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.36 +0.40 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.68 +0.28 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.13 +0.26 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.64 +0.17 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.29 +0.10 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 1.01 +0.11 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.79 +0.09 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.62 +0.08 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.49 +0.06 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.91 +1.02 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.14 +0.97 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.41 +0.93 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.70 +0.89 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.03 +0.85 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.39 +0.81 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.78 +0.78 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.96 +0.50 33 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.65 +0.70 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.12 +0.66 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.44 +0.30 33 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.17 +0.48 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.73 +0.42 34 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.32 +0.42 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.95 +0.40 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.58 +0.36 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.23 +0.31 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.93 +0.30 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.22 +0.25 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.65 - 33 0 0 -
TOTAL CALL 163 5,624 +71
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 69 0
29JUN26 37.00 P 0.09 0.09 0.09 0.05 -0.03 32 39 79 +12
29JUN26 38.00 P 0.00 0.00 0.00 0.10 -0.06 32 0 197 0
29JUN26 39.00 P 0.22 0.22 0.22 0.19 -0.10 32 5 106 +5
29JUN26 40.00 P 0.35 0.36 0.35 0.33 -0.15 32 17 147 +11
29JUN26 41.00 P 0.66 0.67 0.53 0.53 -0.24 31 6 67 +6
29JUN26 42.00 P 0.85 0.85 0.85 0.84 -0.33 32 1 184 -1
29JUN26 43.00 P 0.00 0.00 0.00 1.21 -0.43 31 0 142 0
29JUN26 44.00 P 1.69 1.69 1.69 1.73 -0.53 31 15 148 -15
29JUN26 45.00 P 0.00 0.00 0.00 2.35 -0.52 32 0 113 0
29JUN26 46.00 P 0.00 0.00 0.00 3.04 -0.59 32 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 3.82 -0.64 32 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 4.67 -0.67 32 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 5.56 -0.71 31 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 6.50 -0.73 32 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 8.94 -0.76 0 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 11.44 -0.76 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.94 -0.76 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.44 -0.76 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.94 -0.76 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.44 -0.76 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.94 -0.76 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.44 -0.76 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.94 -0.76 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.44 -0.76 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.94 -0.76 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30JUL26 35.00 P 0.14 0.14 0.14 0.09 -0.04 32 10 42 +10
30JUL26 36.00 P 0.00 0.00 0.00 0.14 -0.07 31 0 38 0
30JUL26 37.00 P 0.00 0.00 0.00 0.24 -0.09 32 0 30 0
30JUL26 38.00 P 0.00 0.00 0.00 0.37 -0.13 32 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.55 -0.16 32 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 0.79 -0.17 32 0 50 0
30JUL26 41.00 P 0.00 0.00 0.00 1.09 -0.20 32 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.45 -0.27 32 0 47 0
30JUL26 43.00 P 0.00 0.00 0.00 1.84 -0.43 31 0 75 0
30JUL26 44.00 P 0.00 0.00 0.00 2.38 -0.50 31 0 57 0
30JUL26 45.00 P 0.00 0.00 0.00 2.94 -0.49 31 0 184 0
30JUL26 46.00 P 0.00 0.00 0.00 3.60 -0.53 31 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.30 -0.59 31 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.07 -0.62 31 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 5.89 -0.64 31 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 6.75 -0.67 31 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 9.03 -0.95 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.45 -0.75 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.94 -0.76 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.44 -0.76 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.94 -0.76 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.44 -0.76 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.94 -0.76 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.44 -0.76 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.26 -0.06 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.37 -0.09 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.52 -0.13 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.72 -0.16 33 0 12 0
28AUG26 39.00 P 0.00 0.00 0.00 0.97 -0.19 33 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.27 -0.22 33 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.56 -0.34 33 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 1.97 -0.39 33 0 36 0
28AUG26 43.00 P 2.64 2.64 2.64 2.49 -0.38 33 15 90 +15
28AUG26 44.00 P 3.03 3.03 3.03 2.93 -0.51 33 15 14 -15
28AUG26 45.00 P 0.00 0.00 0.00 3.50 -0.58 33 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 4.15 -0.47 33 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 4.83 -0.50 33 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.54 -0.55 33 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.31 -0.57 33 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.24 -0.60 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.20 -0.78 32 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.64 -0.75 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.12 -0.66 40 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.45 -0.75 36 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.95 -0.75 40 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.45 -0.75 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.95 -0.75 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 -0.05 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.31 -0.07 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.44 -0.09 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.59 -0.13 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.79 -0.15 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.03 -0.18 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.31 -0.23 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.62 -0.28 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.98 -0.34 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.40 -0.40 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.87 -0.43 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.34 -0.53 32 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.93 -0.57 33 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.56 -0.46 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.21 -0.53 33 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 5.92 -0.55 33 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.77 -0.56 34 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.54 -0.49 34 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.51 -0.72 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.83 -0.56 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.17 -0.64 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.51 -0.85 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.01 -0.69 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.49 -0.71 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.95 -0.75 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.45 -0.75 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.00 -0.70 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.50 -0.70 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.99 -0.71 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.45 -0.07 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.59 -0.08 33 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.73 -0.14 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.93 -0.14 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.19 -0.15 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.45 -0.18 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.74 -0.23 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.05 -0.29 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.41 -0.34 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.80 -0.39 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.24 -0.41 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.71 -0.45 32 0 7 0
30DEC26 44.00 P 4.48 4.48 4.48 4.22 -0.50 32 15 13 -15
30DEC26 45.00 P 0.00 0.00 0.00 4.79 -0.54 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.39 -0.58 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.04 -0.61 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.70 -0.48 32 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 7.50 -0.41 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.25 -0.41 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.19 -0.43 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.13 -0.55 32 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.29 -0.69 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.59 -0.77 31 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 19.01 -1.05 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.49 -1.06 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.95 -0.75 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.45 -0.75 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.00 -0.70 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.78 -0.09 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.97 -0.11 33 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.21 -0.14 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.43 -0.19 33 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.69 -0.23 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.01 -0.25 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.32 -0.29 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.67 -0.32 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.07 -0.32 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.46 -0.39 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.93 -0.42 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.41 -0.46 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.93 -0.48 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.48 -0.52 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.07 -0.56 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.69 -0.60 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.32 -0.59 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.10 -0.42 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.79 -0.38 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.57 -0.49 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.57 -0.70 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 14.76 -0.75 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.95 -0.66 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.22 -0.84 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.58 -0.97 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.98 -0.74 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.45 -0.75 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.55 -0.14 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.81 -0.16 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.12 -0.19 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.46 -0.21 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.74 -0.28 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.12 -0.28 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.51 -0.31 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.95 -0.32 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.42 -0.32 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.89 -0.35 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.41 -0.35 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.96 -0.36 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.51 -0.39 32 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.10 -0.41 32 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.72 -0.43 32 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.34 -0.46 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.98 -0.51 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.67 -0.53 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.41 -0.70 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.68 - 33 0 0 -
TOTAL PUT 138 7,303 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 195.20
29JUN26 147.50 C 0.00 0.00 0.00 48.11 +1.45 69 0 30 0
29JUN26 150.00 C 0.00 0.00 0.00 45.62 +1.46 66 0 15 0
29JUN26 152.50 C 0.00 0.00 0.00 43.12 +1.17 62 0 27 0
29JUN26 155.00 C 0.00 0.00 0.00 40.62 +1.45 59 0 11 0
29JUN26 157.50 C 0.00 0.00 0.00 38.12 +1.41 55 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 35.34 +1.16 46 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 32.74 +1.04 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 30.25 +1.01 35 0 36 0
29JUN26 167.50 C 0.00 0.00 0.00 27.78 +0.96 34 0 35 0
29JUN26 170.00 C 0.00 0.00 0.00 25.35 +0.88 34 0 61 0
29JUN26 172.50 C 0.00 0.00 0.00 23.00 +0.81 34 0 142 0
29JUN26 175.00 C 0.00 0.00 0.00 20.76 +0.77 34 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 18.62 +0.71 34 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 16.60 +0.64 34 0 212 0
29JUN26 182.50 C 0.00 0.00 0.00 14.71 +0.59 34 0 171 0
29JUN26 185.00 C 0.00 0.00 0.00 12.97 +0.57 34 0 97 0
29JUN26 187.50 C 0.00 0.00 0.00 11.32 +0.40 34 0 147 0
29JUN26 190.00 C 9.26 9.26 9.26 10.10 +0.53 36 15 366 +15
29JUN26 192.50 C 8.79 8.79 8.79 8.71 +0.39 35 15 222 -15
29JUN26 195.00 C 7.31 8.00 7.30 7.43 +0.31 35 208 368 +144
29JUN26 197.50 C 6.62 6.94 6.03 6.27 +0.25 35 92 243 +11
29JUN26 200.00 C 4.50 6.05 4.50 5.29 +0.22 35 78 330 -4
29JUN26 205.00 C 3.60 4.34 3.56 3.63 +0.15 35 53 522 +30
29JUN26 210.00 C 2.40 3.05 2.40 2.41 +0.06 35 75 1,003 +11
29JUN26 215.00 C 2.00 2.00 1.69 1.56 +0.03 35 88 703 +11
29JUN26 220.00 C 1.24 1.45 1.16 0.98 +0.02 35 33 612 +14
29JUN26 225.00 C 1.00 1.00 0.84 0.59 0.00 35 21 123 +21
29JUN26 230.00 C 0.00 0.00 0.00 0.34 -0.01 34 0 146 0
29JUN26 235.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 202 0
29JUN26 240.00 C 0.00 0.00 0.00 0.11 0.00 35 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.06 0.00 35 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.02 0.00 35 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 48.12 +1.09 45 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 45.62 +1.10 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 43.12 +1.01 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 40.62 +0.84 39 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 38.12 +1.08 36 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 35.71 +0.94 35 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 33.46 +0.94 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 31.29 +0.91 35 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 29.16 +0.89 35 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 27.12 +0.86 35 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 25.11 +0.83 35 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 23.22 +0.79 35 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 21.37 +0.76 35 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 19.64 +0.72 35 0 488 0
30JUL26 182.50 C 0.00 0.00 0.00 17.95 +0.69 35 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 16.39 +0.63 35 0 225 0
30JUL26 187.50 C 0.00 0.00 0.00 15.30 +0.66 36 0 188 0
30JUL26 190.00 C 0.00 0.00 0.00 13.78 +0.58 36 0 161 0
30JUL26 192.50 C 0.00 0.00 0.00 12.49 +0.54 36 0 71 0
30JUL26 195.00 C 10.57 10.57 10.57 11.25 +0.45 36 1 153 0
30JUL26 197.50 C 9.92 10.61 9.92 10.17 +0.48 36 190 206 +143
30JUL26 200.00 C 9.52 9.52 9.52 9.05 +0.39 36 15 99 +15
30JUL26 205.00 C 7.34 7.34 7.22 7.17 +0.34 36 22 613 +15
30JUL26 210.00 C 5.70 5.70 5.52 5.63 +0.31 35 17 37 -3
30JUL26 215.00 C 0.00 0.00 0.00 4.37 +0.25 35 0 132 0
30JUL26 220.00 C 3.80 3.80 3.55 3.33 +0.18 35 18 611 +1
30JUL26 225.00 C 3.20 3.20 2.97 2.50 +0.13 35 20 100 +5
30JUL26 230.00 C 2.28 2.28 2.28 1.85 +0.10 35 18 63 +18
30JUL26 235.00 C 1.87 1.93 1.83 1.38 +0.09 35 229 284 +199
28AUG26 150.00 C 0.00 0.00 0.00 46.40 +0.44 40 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 43.93 +0.36 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 41.60 +0.28 37 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 39.44 +0.30 37 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 37.32 +0.19 37 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 35.04 +0.32 36 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 33.37 +0.85 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 31.39 +0.78 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 29.56 +0.79 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 27.72 +0.78 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 25.98 +0.71 37 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 24.31 +0.71 37 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 22.65 +0.65 37 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 21.15 +0.62 37 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 19.68 +0.63 37 0 78 0
28AUG26 187.50 C 0.00 0.00 0.00 18.24 +0.61 37 0 102 0
28AUG26 190.00 C 16.75 16.75 16.40 17.12 +0.58 38 23 146 +8
28AUG26 192.50 C 0.00 0.00 0.00 15.90 +0.57 38 0 51 0
28AUG26 195.00 C 0.00 0.00 0.00 14.66 +0.46 38 0 74 0
28AUG26 197.50 C 13.37 13.37 13.37 13.57 +0.43 38 12 29 +12
28AUG26 200.00 C 0.00 0.00 0.00 12.54 +0.38 38 0 100 0
28AUG26 205.00 C 0.00 0.00 0.00 10.71 +0.39 38 0 112 0
28AUG26 210.00 C 8.51 9.27 8.50 8.94 +0.31 38 17 68 +17
28AUG26 215.00 C 0.00 0.00 0.00 7.46 +0.30 38 0 135 0
28AUG26 220.00 C 6.34 6.65 6.34 6.19 +0.23 38 110 140 +110
28AUG26 225.00 C 0.00 0.00 0.00 5.04 +0.17 38 0 15 0
28AUG26 230.00 C 0.00 0.00 0.00 4.18 +0.18 38 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 3.38 +0.13 38 0 59 0
29SEP26 147.50 C 0.00 0.00 0.00 49.34 +0.57 36 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 47.08 +0.53 36 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 44.97 +0.57 36 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 42.82 +0.57 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 40.80 +0.63 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 38.57 +0.38 35 0 34 0
29SEP26 162.50 C 0.00 0.00 0.00 36.94 +0.85 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 34.99 +0.73 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 33.24 +0.80 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 31.42 +0.78 37 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 29.72 +0.74 37 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 28.07 +0.74 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 26.41 +0.70 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 24.90 +0.66 37 0 14 0
29SEP26 182.50 C 23.90 23.90 23.90 23.20 +0.51 36 2 13 0
29SEP26 185.00 C 0.00 0.00 0.00 21.86 +0.72 37 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 20.51 +0.70 37 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 19.13 +0.48 36 0 109 0
29SEP26 192.50 C 0.00 0.00 0.00 17.53 +0.06 36 0 313 0
29SEP26 195.00 C 16.91 16.91 16.91 16.81 +0.42 37 7 66 +3
29SEP26 197.50 C 15.76 16.03 15.76 15.72 +0.40 37 30 43 +30
29SEP26 200.00 C 14.34 14.73 14.34 14.68 +0.35 37 45 50 +43
29SEP26 205.00 C 0.00 0.00 0.00 12.78 +0.27 37 0 11 0
29SEP26 210.00 C 0.00 0.00 0.00 11.11 +0.20 37 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 9.66 +0.23 37 0 13 0
29SEP26 220.00 C 0.00 0.00 0.00 8.31 +0.31 37 0 105 0
29SEP26 225.00 C 0.00 0.00 0.00 7.13 +0.26 37 0 12 0
29SEP26 230.00 C 0.00 0.00 0.00 6.00 +0.22 37 0 460 0
29SEP26 235.00 C 0.00 0.00 0.00 5.13 +0.20 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 4.28 +0.16 37 0 22 0
29SEP26 245.00 C 0.00 0.00 0.00 3.64 +0.25 37 0 2 0
29SEP26 250.00 C 3.32 3.32 3.32 3.02 +0.14 37 15 79 +15
29SEP26 255.00 C 0.00 0.00 0.00 2.47 +0.10 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.05 +0.10 37 0 5 0
29SEP26 265.00 C 0.00 0.00 0.00 1.71 +0.07 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.42 +0.07 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.16 +0.04 37 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.97 +0.05 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.78 +0.03 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.65 +0.02 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 52.23 +0.56 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 50.22 +0.53 35 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 48.25 +0.51 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 46.23 +0.39 35 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 44.37 +0.38 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.56 +0.38 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.78 +0.36 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 39.08 +0.37 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 37.44 +0.70 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 35.80 +0.61 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 34.17 -0.04 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.62 -0.16 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 31.14 -0.20 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 29.69 -0.22 35 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 28.97 +0.47 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 27.53 +0.71 36 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 26.26 +0.66 36 0 17 0
30DEC26 190.00 C 0.00 0.00 0.00 24.90 +0.55 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 23.73 +0.53 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 22.60 +0.59 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 21.52 +0.54 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 20.50 +0.50 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 18.56 +0.40 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 16.65 +0.16 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 15.20 +0.24 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 13.74 +0.32 37 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 12.43 +0.29 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 11.17 +0.20 37 0 24 0
30DEC26 235.00 C 0.00 0.00 0.00 10.07 +0.15 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.98 +0.10 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 7.97 +0.06 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 6.87 -0.02 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 6.23 +0.13 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.56 +0.13 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 5.02 +0.17 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 4.42 +0.15 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.79 0.00 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 54.94 +0.73 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.04 +0.69 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 51.22 +0.67 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 49.46 +0.67 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.84 +0.78 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.76 +0.37 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 44.11 +0.36 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.57 +0.40 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 40.99 +0.39 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.49 +0.40 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 38.00 +0.37 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 36.55 +0.35 35 0 9 0
30MAR27 177.50 C 0.00 0.00 0.00 35.14 +0.31 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.80 +0.31 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.34 +0.14 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.25 +0.30 35 0 8 0
30MAR27 187.50 C 0.00 0.00 0.00 30.47 +0.66 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.15 +0.61 36 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 28.01 +0.59 36 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 27.00 +0.66 36 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 25.79 +0.48 36 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 24.49 +0.17 35 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 22.89 +0.45 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 21.11 +0.40 36 0 1,182 0
30MAR27 215.00 C 0.00 0.00 0.00 19.46 +0.26 36 0 32 0
30MAR27 220.00 C 0.00 0.00 0.00 17.94 +0.49 36 0 46 0
30MAR27 225.00 C 16.43 16.43 16.43 16.53 +0.48 36 30 58 +30
30MAR27 230.00 C 0.00 0.00 0.00 15.24 +0.33 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.05 +0.28 37 0 4 0
29JUN27 170.00 C 0.00 0.00 0.00 42.74 +0.59 34 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 41.39 +0.58 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 40.04 +0.58 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 38.69 +0.58 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 37.36 +0.49 35 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 36.20 +0.49 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 35.04 +0.49 35 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 33.88 +0.49 35 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 32.75 +0.52 35 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 31.57 +0.50 35 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 30.51 +0.45 35 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 29.58 +0.49 35 0 0 0
29JUN27 200.00 C 28.00 28.00 28.00 28.52 +0.40 35 18 18 +18
29JUN27 205.00 C 0.00 0.00 0.00 26.62 +0.45 35 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 24.84 +0.51 36 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 23.19 +0.45 36 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 21.59 +0.33 36 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 20.17 +0.46 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 18.64 +0.24 36 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 17.68 - 36 0 0 -
TOTAL CALL 1,517 18,175 +917
29JUN26 147.50 P 0.07 0.07 0.07 0.01 -0.01 35 1 133 -1
29JUN26 150.00 P 0.08 0.08 0.08 0.02 -0.01 35 2 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 203 0
29JUN26 155.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 272 0
29JUN26 157.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 244 0
29JUN26 160.00 P 0.00 0.00 0.00 0.14 -0.05 35 0 219 0
29JUN26 162.50 P 0.00 0.00 0.00 0.21 -0.07 34 0 191 0
29JUN26 165.00 P 0.00 0.00 0.00 0.32 -0.08 34 0 84 0
29JUN26 167.50 P 0.49 0.49 0.49 0.44 -0.12 34 4 445 0
29JUN26 170.00 P 0.60 0.63 0.60 0.63 -0.17 34 46 2,123 +24
29JUN26 172.50 P 0.81 0.81 0.81 0.87 -0.22 34 1 298 0
29JUN26 175.00 P 1.12 1.12 1.00 1.20 -0.25 34 22 1,377 +15
29JUN26 177.50 P 1.38 1.53 1.38 1.61 -0.30 34 63 505 +35
29JUN26 180.00 P 2.39 2.39 1.68 2.09 -0.39 34 88 1,320 +36
29JUN26 182.50 P 2.52 2.72 2.28 2.70 -0.43 34 108 299 +49
29JUN26 185.00 P 3.85 3.85 3.03 3.43 -0.47 34 77 320 +7
29JUN26 187.50 P 4.65 4.65 3.88 4.26 -0.56 34 39 165 +30
29JUN26 190.00 P 4.81 5.45 4.81 5.21 -0.63 33 23 94 +16
29JUN26 192.50 P 6.54 6.75 5.98 6.33 -0.77 33 61 120 +17
29JUN26 195.00 P 7.55 8.09 7.19 7.55 -0.74 33 99 154 +84
29JUN26 197.50 P 8.98 9.57 8.84 8.88 -0.92 33 60 195 +30
29JUN26 200.00 P 10.21 10.39 10.21 10.40 -0.95 33 35 202 +15
29JUN26 205.00 P 0.00 0.00 0.00 14.10 -0.93 34 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 17.93 -1.01 34 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 22.13 -1.04 34 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 26.59 -1.06 34 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 31.24 -1.08 34 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 34.96 -2.16 0 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 41.18 -1.10 41 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 46.11 -1.09 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 50.96 -1.13 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 56.10 -1.09 49 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 61.10 -0.96 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 65.94 -1.19 49 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 70.96 -1.10 53 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 75.96 -1.13 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 80.94 -1.18 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 85.94 -1.32 60 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 91.09 -0.85 70 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 96.18 -1.07 75 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 101.09 -1.24 75 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 107.75 +0.58 106 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 116.04 -0.52 80 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 125.79 -1.47 0 0 127 0
30JUL26 147.50 P 0.34 0.34 0.33 0.24 -0.02 35 46 73 +45
30JUL26 150.00 P 0.00 0.00 0.00 0.31 -0.05 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.43 -0.05 35 0 79 0
30JUL26 155.00 P 0.00 0.00 0.00 0.56 -0.08 35 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 0.74 -0.08 35 0 844 0
30JUL26 160.00 P 0.00 0.00 0.00 0.95 -0.11 35 0 196 0
30JUL26 162.50 P 0.00 0.00 0.00 1.21 -0.12 35 0 305 0
30JUL26 165.00 P 0.00 0.00 0.00 1.48 -0.16 35 0 303 0
30JUL26 167.50 P 1.89 1.89 1.89 1.84 -0.16 35 15 174 0
30JUL26 170.00 P 2.02 2.02 2.02 2.27 -0.20 35 15 171 0
30JUL26 172.50 P 2.50 2.50 2.50 2.74 -0.24 34 15 125 -3
30JUL26 175.00 P 2.86 3.10 2.86 3.33 -0.26 35 2 107 0
30JUL26 177.50 P 0.00 0.00 0.00 3.94 -0.30 34 0 104 0
30JUL26 180.00 P 4.84 4.84 4.22 4.69 -0.34 34 2 175 +2
30JUL26 182.50 P 5.25 5.25 5.25 5.47 -0.36 34 2 268 +2
30JUL26 185.00 P 6.59 6.59 6.59 6.38 -0.42 34 15 253 +15
30JUL26 187.50 P 0.00 0.00 0.00 7.35 -0.42 34 0 32 0
30JUL26 190.00 P 8.35 8.41 8.27 8.42 -0.50 34 131 285 +131
30JUL26 192.50 P 9.20 9.62 9.20 9.58 -0.54 34 140 155 +109
30JUL26 195.00 P 10.49 10.90 10.49 10.87 -0.59 34 141 156 +125
30JUL26 197.50 P 12.63 12.63 11.95 12.16 -0.69 34 30 48 +30
30JUL26 200.00 P 13.42 14.10 13.42 13.80 -0.56 34 17 19 +17
30JUL26 205.00 P 0.00 0.00 0.00 17.65 -0.23 37 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 20.76 -0.66 35 0 1 0
30JUL26 215.00 P 0.00 0.00 0.00 24.44 -0.83 35 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 29.31 -0.05 39 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 33.66 +0.03 40 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 37.14 -1.18 35 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 42.04 -0.65 38 0 0 0
28AUG26 150.00 P 1.21 1.21 1.21 1.09 -0.11 37 1 8 +1
28AUG26 152.50 P 0.00 0.00 0.00 1.35 -0.11 37 0 45 0
28AUG26 155.00 P 0.00 0.00 0.00 1.62 -0.14 37 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 1.98 -0.15 37 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 2.35 -0.16 37 0 2 0
28AUG26 162.50 P 0.00 0.00 0.00 2.78 -0.22 37 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 3.21 -0.20 37 0 105 0
28AUG26 167.50 P 0.00 0.00 0.00 3.69 -0.26 37 0 76 0
28AUG26 170.00 P 4.10 4.10 4.10 4.31 -0.27 37 2 80 +2
28AUG26 172.50 P 4.90 4.90 4.76 4.94 -0.28 37 30 112 +9
28AUG26 175.00 P 0.00 0.00 0.00 5.67 -0.34 37 0 1,297 0
28AUG26 177.50 P 0.00 0.00 0.00 6.47 -0.34 37 0 75 0
28AUG26 180.00 P 7.00 7.50 7.00 7.27 -0.41 37 2 93 +1
28AUG26 182.50 P 0.00 0.00 0.00 8.24 -0.42 37 0 125 0
28AUG26 185.00 P 0.00 0.00 0.00 9.22 -0.42 36 0 77 0
28AUG26 187.50 P 0.00 0.00 0.00 10.27 -0.52 36 0 91 0
28AUG26 190.00 P 11.49 11.49 11.19 11.47 -0.55 36 31 41 +27
28AUG26 192.50 P 12.42 13.02 12.42 12.74 -0.58 37 45 61 +43
28AUG26 195.00 P 14.51 14.51 13.84 14.05 -0.63 37 23 77 +23
28AUG26 197.50 P 15.10 15.49 14.92 15.28 -0.83 36 59 62 +47
28AUG26 200.00 P 16.80 16.96 16.71 16.74 -0.76 36 36 51 +21
28AUG26 205.00 P 20.18 20.18 20.18 19.87 -0.82 36 15 30 +15
28AUG26 210.00 P 0.00 0.00 0.00 23.48 -0.77 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 27.05 -0.77 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 30.83 -0.84 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 35.08 -0.56 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 39.33 -0.78 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 43.60 -0.92 39 0 0 0
29SEP26 147.50 P 1.80 1.80 1.80 1.58 -0.10 37 1 30 +1
29SEP26 150.00 P 0.00 0.00 0.00 1.85 -0.14 37 0 9 0
29SEP26 152.50 P 0.00 0.00 0.00 2.22 -0.14 37 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 2.60 -0.14 37 0 12 0
29SEP26 157.50 P 0.00 0.00 0.00 3.02 -0.19 37 0 19 0
29SEP26 160.00 P 0.00 0.00 0.00 3.52 -0.21 37 0 78 0
29SEP26 162.50 P 0.00 0.00 0.00 4.03 -0.20 37 0 119 0
29SEP26 165.00 P 0.00 0.00 0.00 4.58 -0.30 37 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 5.25 -0.25 37 0 178 0
29SEP26 170.00 P 5.70 6.00 5.70 5.84 -0.37 37 8 778 0
29SEP26 172.50 P 0.00 0.00 0.00 6.56 -0.45 36 0 194 0
29SEP26 175.00 P 0.00 0.00 0.00 7.36 -0.45 36 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 8.21 -0.40 36 0 118 0
29SEP26 180.00 P 9.01 9.01 9.01 9.17 -0.41 36 15 841 +15
29SEP26 182.50 P 0.00 0.00 0.00 10.17 -0.47 36 0 21 0
29SEP26 185.00 P 11.24 11.24 11.24 11.26 -0.47 37 1 48 +1
29SEP26 187.50 P 0.00 0.00 0.00 12.39 -0.52 36 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 13.62 -0.55 37 0 27 0
29SEP26 192.50 P 14.77 14.98 14.77 14.91 -0.57 37 23 38 +23
29SEP26 195.00 P 16.10 16.10 16.10 16.24 -0.62 37 3 68 0
29SEP26 197.50 P 0.00 0.00 0.00 17.58 -0.76 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 19.04 -0.79 37 0 757 0
29SEP26 205.00 P 21.89 21.89 21.89 22.15 -0.83 37 6 42 +6
29SEP26 210.00 P 0.00 0.00 0.00 25.37 -0.67 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 28.86 -0.75 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 33.22 -0.71 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 36.94 -1.01 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 40.71 -1.28 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 44.85 -1.30 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 49.60 -0.85 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 53.79 -1.05 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 58.11 -1.15 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 62.64 -1.19 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 67.26 -1.57 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 71.96 -1.50 40 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 76.63 -1.08 40 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 81.32 -1.09 39 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 86.00 -1.26 37 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 91.09 -1.39 39 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 96.18 -1.07 42 0 14 0
30DEC26 147.50 P 0.00 0.00 0.00 3.94 -0.08 37 0 756 0
30DEC26 150.00 P 0.00 0.00 0.00 4.34 -0.29 37 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 4.86 -0.29 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 5.40 -0.37 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 6.07 -0.37 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 6.74 -0.38 37 0 124 0
30DEC26 162.50 P 7.80 7.80 7.80 7.42 -0.38 37 4 131 0
30DEC26 165.00 P 0.00 0.00 0.00 8.43 -0.27 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 9.03 -0.68 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 10.08 -0.41 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 10.97 -0.44 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 11.92 -0.46 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 12.91 -0.37 37 0 1 0
30DEC26 180.00 P 13.80 14.08 13.80 14.02 -0.35 37 2 20 -1
30DEC26 182.50 P 15.65 15.65 15.65 15.12 -0.53 37 1 22 -1
30DEC26 185.00 P 0.00 0.00 0.00 16.21 -0.50 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 17.41 -0.55 37 0 30 0
30DEC26 190.00 P 18.30 18.78 18.30 18.69 -0.57 37 2 30 0
30DEC26 192.50 P 0.00 0.00 0.00 19.99 -0.62 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 21.33 -0.68 37 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 22.71 -0.66 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.15 -0.70 37 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 27.19 -0.74 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 30.42 -0.76 37 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 34.01 -0.77 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 37.46 -0.89 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 41.23 -0.82 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 45.00 -0.87 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 48.93 -0.75 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 52.88 -0.96 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 56.97 -0.98 39 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 61.19 -0.96 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 65.29 -1.18 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 69.92 -0.86 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 74.33 -0.87 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 78.60 -1.09 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 83.11 -1.16 39 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 6.02 -0.42 37 0 40 0
30MAR27 150.00 P 0.00 0.00 0.00 6.68 -0.47 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 7.16 -0.46 36 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 7.84 -0.47 36 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 8.53 -0.50 36 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 9.60 -0.28 37 0 756 0
30MAR27 162.50 P 0.00 0.00 0.00 10.48 -0.53 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 11.09 -0.86 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 11.95 -0.90 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 13.17 -0.70 37 0 16 0
30MAR27 172.50 P 15.06 15.06 15.06 14.25 -0.70 37 2 30 -2
30MAR27 175.00 P 0.00 0.00 0.00 15.33 -0.70 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 16.41 -0.59 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.50 -0.64 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 18.68 -0.65 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 19.96 -0.60 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 21.12 -0.71 37 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 22.42 -0.73 37 0 28 0
30MAR27 192.50 P 0.00 0.00 0.00 23.82 -0.69 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 25.20 -0.72 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 26.69 -0.68 38 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 28.18 -0.65 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 31.17 -0.70 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 34.33 -0.72 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 37.75 -0.77 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 41.16 -0.86 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 44.78 -0.80 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 48.51 -0.76 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 52.19 -0.86 39 0 0 0
29JUN27 170.00 P 16.50 16.50 16.50 16.01 -0.49 37 2 2 +2
29JUN27 172.50 P 0.00 0.00 0.00 17.10 -0.49 37 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 18.20 -0.49 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 19.30 -0.49 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.43 -0.58 37 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 21.72 -0.58 37 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.02 -0.58 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 24.31 -0.59 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 25.61 -0.60 37 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 26.93 -0.60 37 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 28.32 -0.68 37 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 29.74 -0.75 37 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 31.32 -0.68 38 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 34.33 -0.69 38 0 0 0
29JUN27 210.00 P 37.05 37.05 37.05 37.42 -0.77 38 15 15 +15
29JUN27 215.00 P 0.00 0.00 0.00 40.81 -0.77 38 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 44.22 -0.78 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 47.67 -0.79 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.36 -0.83 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.05 - 38 0 0 -
TOTAL PUT 1,629 24,925 +1,078
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$ 8.27
29JUN26 3.60 C 0.00 0.00 0.00 4.68 +0.05 117 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.58 +0.05 112 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.48 +0.05 108 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.38 +0.05 103 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.28 +0.05 99 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.17 +0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.08 +0.05 91 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.98 +0.05 87 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.88 +0.05 83 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.78 +0.05 78 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.68 +0.06 74 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.58 +0.05 70 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.48 +0.05 65 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.39 +0.07 90 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.28 +0.06 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.54 +0.06 63 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.27 +0.04 0 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.03 +0.05 0 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.81 +0.06 55 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.59 +0.06 57 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.37 +0.06 56 0 101 0
29JUN26 7.25 C 0.00 0.00 0.00 1.13 +0.03 50 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 0.93 +0.02 49 0 328 0
29JUN26 7.75 C 0.00 0.00 0.00 0.74 +0.03 47 0 13 0
29JUN26 8.00 C 0.00 0.00 0.00 0.59 +0.02 48 0 127 0
29JUN26 8.25 C 0.00 0.00 0.00 0.45 +0.01 47 0 114 0
29JUN26 8.50 C 0.00 0.00 0.00 0.35 +0.01 48 0 162 0
29JUN26 8.75 C 0.00 0.00 0.00 0.26 0.00 48 0 149 0
29JUN26 9.00 C 0.18 0.19 0.18 0.19 0.00 48 4 529 +4
29JUN26 9.25 C 0.00 0.00 0.00 0.14 0.00 49 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 0.00 49 0 262 0
29JUN26 9.75 C 0.07 0.07 0.07 0.07 0.00 49 20 123 -20
29JUN26 10.00 C 0.06 0.06 0.06 0.05 0.00 49 10 350 +10
29JUN26 10.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 225 0
29JUN26 11.00 C 0.02 0.02 0.02 0.01 0.00 50 110 660 -95
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 2.55 +0.07 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.32 +0.05 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.09 +0.06 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.87 +0.06 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.67 +0.06 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.47 +0.02 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.28 +0.04 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.13 +0.02 51 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.94 0.00 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.81 +0.01 49 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.69 0.00 50 0 45 0
30JUL26 8.50 C 0.65 0.65 0.65 0.58 0.00 50 2 214 0
30JUL26 8.75 C 0.00 0.00 0.00 0.49 0.00 50 0 115 0
30JUL26 9.00 C 0.36 0.36 0.36 0.41 0.00 50 1 147 0
30JUL26 9.25 C 0.00 0.00 0.00 0.34 0.00 51 0 31 0
30JUL26 9.50 C 0.26 0.26 0.26 0.28 0.00 51 5 111 +5
30JUL26 9.75 C 0.25 0.25 0.25 0.23 0.00 51 4 115 +4
30JUL26 10.00 C 0.21 0.21 0.21 0.18 -0.01 50 30 94 +17
30JUL26 10.50 C 0.00 0.00 0.00 0.12 -0.01 51 0 126 0
30JUL26 11.00 C 0.08 0.08 0.08 0.08 -0.01 51 10 87 0
30JUL26 11.50 C 0.00 0.00 0.00 0.06 0.00 53 0 97 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 -0.01 51 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 50 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28AUG26 5.75 C 0.00 0.00 0.00 2.58 +0.03 43 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.36 +0.03 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.17 +0.05 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.96 +0.04 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.77 +0.01 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.59 +0.01 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.42 +0.01 51 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.27 +0.01 51 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.13 +0.03 52 0 0 0
28AUG26 8.00 C 1.08 1.08 1.08 1.00 +0.02 52 15 15 +15
28AUG26 8.25 C 0.00 0.00 0.00 0.88 +0.02 52 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 0.78 +0.02 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.68 +0.01 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.60 +0.02 53 0 65 0
28AUG26 9.25 C 0.00 0.00 0.00 0.52 +0.01 53 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.45 +0.01 53 0 41 0
28AUG26 9.75 C 0.00 0.00 0.00 0.39 +0.01 53 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.34 +0.01 53 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.25 0.00 53 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.19 +0.01 54 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.15 +0.01 55 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 55 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 0.00 0.00 0.00 0.03 0.00 55 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.41 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.32 +0.03 40 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.09 +0.02 45 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.87 +0.01 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.66 +0.01 50 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.46 +0.01 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.26 0.00 51 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.08 +0.01 52 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.91 +0.01 53 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.76 +0.03 55 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.61 +0.03 55 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.47 +0.03 55 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.34 +0.03 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.22 +0.03 56 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.11 +0.03 56 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.00 +0.02 56 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 0.91 +0.02 57 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 0.82 +0.02 57 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.74 +0.02 57 0 101 0
29SEP26 9.50 C 0.00 0.00 0.00 0.67 +0.02 57 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.60 +0.01 57 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.54 +0.01 57 0 453 0
29SEP26 10.50 C 0.00 0.00 0.00 0.44 +0.02 57 0 342 0
29SEP26 11.00 C 0.00 0.00 0.00 0.35 +0.01 57 0 16 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 +0.01 57 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 +0.01 58 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 0.00 58 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 0.00 58 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 0.00 58 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 0.00 59 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 0.00 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 59 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 59 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.62 +0.02 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.54 +0.02 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.46 +0.02 52 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.26 +0.02 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.07 +0.02 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.88 +0.01 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.71 0.00 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.55 +0.01 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.40 +0.03 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.25 +0.03 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.11 +0.03 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.98 +0.03 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.86 +0.03 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.74 +0.03 58 0 15 0
30DEC26 8.00 C 1.60 1.60 1.60 1.63 +0.03 58 10 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.53 +0.03 58 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 1.43 +0.03 59 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.34 +0.03 59 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.25 +0.02 59 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 1.17 +0.02 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.09 +0.02 59 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 1.02 +0.02 59 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 +0.01 59 0 1,458 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 +0.01 59 0 2,528 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 +0.02 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.63 +0.01 59 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 +0.01 59 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 +0.01 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 +0.01 60 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 +0.01 60 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 +0.01 60 0 23 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 0.00 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 0.00 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 0.00 61 0 109 0
30MAR27 5.75 C 0.00 0.00 0.00 3.07 +0.02 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.92 +0.03 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.77 +0.02 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.63 +0.02 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.50 +0.02 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.37 +0.02 57 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.25 +0.02 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.13 +0.02 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.02 +0.01 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.92 +0.02 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.82 +0.02 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.72 +0.01 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.63 +0.01 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.55 +0.01 59 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.47 +0.01 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.39 +0.01 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.32 +0.01 59 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.25 0.00 59 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.12 0.00 59 0 52 0
30MAR27 11.00 C 0.00 0.00 0.00 1.01 0.00 59 0 133 0
30MAR27 11.50 C 0.00 0.00 0.00 0.91 0.00 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.82 0.00 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.74 0.00 59 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.67 0.00 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.60 0.00 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 0.00 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 0.00 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 0.00 59 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 0.00 59 0 47 0
29JUN27 5.75 C 0.00 0.00 0.00 3.24 +0.04 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.10 +0.04 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.96 +0.04 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.83 +0.04 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.70 +0.04 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.58 +0.04 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.46 +0.03 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.35 +0.03 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.25 +0.03 57 0 0 0
29JUN27 8.00 C 2.20 2.20 2.20 2.15 +0.03 57 10 10 +10
29JUN27 8.25 C 0.00 0.00 0.00 2.05 +0.03 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.96 +0.03 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.87 +0.03 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.79 +0.03 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.71 +0.03 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.63 +0.02 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.56 +0.02 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.49 +0.02 58 0 3 0
29JUN27 10.50 C 0.00 0.00 0.00 1.37 +0.03 58 0 29 0
29JUN27 11.00 C 0.00 0.00 0.00 1.25 - 58 0 0 -
TOTAL CALL 231 15,369 -50
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 137 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 133 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 129 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 121 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 117 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 110 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 660 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 329 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 534 0
29JUN26 7.00 P 0.07 0.07 0.07 0.06 -0.01 50 50 839 +50
29JUN26 7.25 P 0.00 0.00 0.00 0.10 -0.01 50 0 242 0
29JUN26 7.50 P 0.00 0.00 0.00 0.15 -0.02 49 0 345 0
29JUN26 7.75 P 0.22 0.22 0.22 0.23 -0.03 50 20 454 0
29JUN26 8.00 P 0.36 0.36 0.36 0.32 -0.04 49 10 809 0
29JUN26 8.25 P 0.00 0.00 0.00 0.45 -0.04 51 0 416 0
29JUN26 8.50 P 0.00 0.00 0.00 0.59 -0.04 51 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 0.75 -0.03 51 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 0.91 -0.05 49 0 201 0
29JUN26 9.25 P 0.00 0.00 0.00 1.11 -0.05 49 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.35 -0.02 54 0 89 0
29JUN26 9.75 P 0.00 0.00 0.00 1.58 -0.04 57 0 51 0
29JUN26 10.00 P 0.00 0.00 0.00 1.82 -0.02 61 0 39 0
29JUN26 10.50 P 0.00 0.00 0.00 2.29 -0.06 65 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.78 -0.04 71 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.27 -0.03 76 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.76 -0.06 80 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.28 -0.05 94 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.75 -0.07 88 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.28 -0.04 107 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.74 -0.07 93 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.24 -0.07 98 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.74 -0.07 103 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.24 -0.07 108 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.74 -0.07 113 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 124 0
30JUL26 6.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 102 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 -0.02 51 0 332 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 -0.02 51 0 67 0
30JUL26 6.75 P 0.00 0.00 0.00 0.13 -0.03 51 0 62 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 -0.02 52 0 627 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 -0.03 52 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.34 -0.03 52 0 158 0
30JUL26 7.75 P 0.00 0.00 0.00 0.44 -0.04 52 0 501 0
30JUL26 8.00 P 0.00 0.00 0.00 0.55 -0.04 52 0 394 0
30JUL26 8.25 P 0.69 0.69 0.69 0.68 -0.04 53 38 38 -6
30JUL26 8.50 P 0.00 0.00 0.00 0.82 -0.05 53 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 0.98 -0.05 53 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.15 -0.05 54 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.33 -0.03 54 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.53 -0.06 55 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.73 -0.06 56 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 1.95 -0.02 57 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.37 -0.04 57 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.82 -0.10 57 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.30 -0.09 60 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.79 -0.09 64 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.28 -0.08 67 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.77 -0.09 70 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.28 -0.07 77 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.75 -0.09 73 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 25 0
28AUG26 6.25 P 0.00 0.00 0.00 0.14 -0.01 54 0 60 0
28AUG26 6.50 P 0.00 0.00 0.00 0.19 -0.01 54 0 35 0
28AUG26 6.75 P 0.00 0.00 0.00 0.25 -0.02 54 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.32 -0.02 54 0 46 0
28AUG26 7.25 P 0.00 0.00 0.00 0.41 -0.02 55 0 19 0
28AUG26 7.50 P 0.00 0.00 0.00 0.51 -0.02 55 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.61 -0.03 55 0 6 0
28AUG26 8.00 P 0.75 0.75 0.75 0.74 -0.02 55 15 25 +15
28AUG26 8.25 P 0.89 0.89 0.86 0.87 -0.03 56 53 53 +53
28AUG26 8.50 P 0.00 0.00 0.00 1.01 -0.04 55 0 115 0
28AUG26 8.75 P 0.00 0.00 0.00 1.17 -0.03 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.34 -0.03 56 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.51 -0.04 57 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 1.70 -0.04 57 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 1.89 -0.04 58 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.09 -0.03 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.52 -0.03 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.96 -0.05 62 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.41 -0.05 63 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.88 -0.05 65 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.34 -0.06 65 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.83 -0.05 68 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.32 -0.06 71 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.79 -0.08 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.01 56 0 132 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 57 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 0.00 59 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 0.00 59 0 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 -0.01 59 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 -0.01 59 0 168 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 -0.01 58 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 -0.01 58 0 251 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 -0.01 59 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 -0.01 59 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 -0.02 59 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 -0.02 59 0 21 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 -0.02 59 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.02 59 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 -0.03 59 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 -0.02 60 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.39 -0.02 60 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.55 -0.03 60 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 1.73 -0.02 61 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.90 -0.03 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.09 -0.03 61 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.28 -0.03 61 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.69 -0.02 63 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.11 -0.02 64 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.54 -0.02 64 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.98 -0.03 65 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.44 -0.02 66 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.91 -0.02 68 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.38 -0.03 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.86 -0.02 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.34 -0.06 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.82 -0.07 72 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.31 -0.02 74 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.80 -0.02 75 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.01 61 0 214 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.01 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 -0.01 61 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 -0.01 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 -0.01 61 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 -0.01 61 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 -0.01 61 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 -0.02 61 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 -0.01 61 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 -0.01 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.83 -0.02 61 0 107 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 -0.02 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.07 -0.02 62 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 -0.03 62 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.34 -0.02 62 0 57 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 -0.03 62 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 -0.02 62 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 -0.02 62 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 -0.03 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 -0.03 63 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 -0.03 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 -0.03 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 -0.04 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 -0.03 64 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 -0.03 65 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.85 -0.04 65 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.28 -0.03 65 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.72 -0.02 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.14 -0.05 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.60 -0.02 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.05 -0.04 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.53 -0.02 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.98 -0.03 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.47 -0.01 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.92 -0.03 70 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 -0.02 61 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.64 -0.02 61 0 123 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 -0.02 61 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 -0.02 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.95 -0.03 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.07 -0.03 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.19 -0.03 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.32 -0.03 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.46 -0.03 62 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.60 -0.03 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 -0.04 62 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.90 -0.04 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 -0.04 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 -0.04 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.39 -0.04 62 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 -0.04 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 2.75 -0.04 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.93 -0.04 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.30 -0.05 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 3.70 -0.04 64 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.09 -0.05 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.51 -0.06 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.93 -0.03 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.36 -0.03 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.77 -0.03 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.21 -0.03 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.65 -0.05 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.12 -0.03 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.59 -0.01 67 0 0 0
29JUN27 5.75 P 0.79 0.79 0.79 0.69 +0.01 60 20 23 +20
29JUN27 6.00 P 0.00 0.00 0.00 0.79 +0.01 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.89 -0.01 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.00 -0.02 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.13 -0.01 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.25 -0.01 61 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.37 -0.02 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.51 -0.02 61 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.66 -0.01 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.80 -0.02 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.94 -0.02 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.11 -0.02 61 0 0 0
29JUN27 8.75 P 2.33 2.33 2.33 2.27 -0.02 61 15 15 +15
29JUN27 9.00 P 0.00 0.00 0.00 2.43 -0.02 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.60 -0.02 62 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.77 -0.03 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.95 -0.03 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.14 -0.02 62 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.50 -0.03 62 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.89 - 63 0 0 -
TOTAL PUT 221 28,325 +147
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$ 36.94
29JUN26 25.00 C 0.00 0.00 0.00 12.13 +0.66 84 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.10 +0.58 73 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.13 +0.61 70 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.16 +0.59 66 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.09 +0.53 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.19 +0.61 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.09 +0.44 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.18 +0.42 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.32 +0.38 40 0 0 0
29JUN26 34.00 C 3.30 3.30 3.30 3.52 +0.27 40 12 30 +12
29JUN26 35.00 C 2.91 2.91 2.91 2.86 +0.30 41 15 57 +15
29JUN26 36.00 C 0.00 0.00 0.00 2.22 +0.26 41 0 36 0
29JUN26 37.00 C 1.46 1.68 1.46 1.67 +0.21 40 10 43 0
29JUN26 38.00 C 0.00 0.00 0.00 1.23 +0.15 40 0 111 0
29JUN26 39.00 C 0.00 0.00 0.00 0.90 +0.10 40 0 52 0
29JUN26 40.00 C 0.67 0.75 0.67 0.64 +0.08 40 38 173 -30
29JUN26 41.00 C 0.56 0.56 0.56 0.44 +0.05 40 23 165 -23
29JUN26 42.00 C 0.00 0.00 0.00 0.29 +0.03 40 0 172 0
29JUN26 43.00 C 0.27 0.27 0.27 0.19 +0.02 40 23 126 -23
29JUN26 44.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 96 0
29JUN26 45.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 133 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 0.00 41 0 147 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 0.00 40 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 0.00 41 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.29 - 55 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 9.34 +0.44 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.42 +0.49 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.52 +0.43 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.67 +0.59 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.67 +0.37 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.91 +0.33 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.21 +0.30 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.61 +0.27 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.03 +0.27 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 2.52 +0.24 41 0 10 0
30JUL26 38.00 C 0.00 0.00 0.00 2.09 +0.20 41 0 107 0
30JUL26 39.00 C 0.00 0.00 0.00 1.71 +0.14 41 0 36 0
30JUL26 40.00 C 0.00 0.00 0.00 1.40 +0.13 42 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 1.13 +0.10 42 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 0.90 +0.08 42 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.71 +0.06 42 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.56 +0.05 42 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.43 +0.04 41 0 113 0
30JUL26 46.00 C 0.49 0.49 0.49 0.33 +0.03 41 19 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.25 +0.02 41 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 0.00 42 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 27.00 C 0.00 0.00 0.00 10.57 - 54 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 9.65 +0.49 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.75 +0.44 49 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.88 +0.42 47 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.06 +0.40 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.29 +0.55 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.40 +0.34 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.75 +0.31 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.15 +0.29 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 3.62 +0.28 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.12 +0.24 42 0 27 0
28AUG26 38.00 C 0.00 0.00 0.00 2.69 +0.24 42 0 41 0
28AUG26 39.00 C 0.00 0.00 0.00 2.30 +0.20 42 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 1.97 +0.18 42 0 60 0
28AUG26 41.00 C 0.00 0.00 0.00 1.68 +0.14 42 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 1.42 +0.12 42 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 1.19 +0.11 42 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.99 +0.09 42 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.82 +0.10 42 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.68 +0.06 42 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.56 +0.05 42 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.46 +0.04 42 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.38 +0.04 42 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.18 +0.02 42 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.79 +0.48 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.93 +0.51 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.08 +0.43 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.27 +0.41 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.50 +0.41 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.77 +0.37 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.91 +0.19 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.29 +0.31 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.72 +0.29 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.17 +0.29 42 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 3.69 +0.27 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.24 +0.24 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.85 +0.22 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.51 +0.20 42 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 2.20 +0.17 42 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.93 +0.15 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.71 +0.14 43 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.49 +0.12 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.29 +0.16 43 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 1.09 +0.10 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.95 +0.10 43 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.82 +0.07 43 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.70 +0.06 43 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.60 +0.06 43 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.40 +0.04 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.27 +0.03 43 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.18 +0.02 43 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.36 - 49 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 10.56 +0.40 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.81 +0.40 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.07 +0.37 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.39 +0.36 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.72 +0.32 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.13 +0.34 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.53 +0.29 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.01 +0.28 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.50 +0.36 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.97 +0.28 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.54 +0.26 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.14 +0.23 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.79 +0.22 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.46 +0.20 44 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.16 +0.18 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.89 +0.17 44 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.61 +0.15 44 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.37 +0.19 44 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 2.10 +0.13 43 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.89 +0.12 43 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.71 +0.09 43 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.56 +0.10 43 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.40 +0.05 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.12 +0.10 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.84 +0.05 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 +0.05 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.52 +0.04 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.31 +0.03 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 +0.01 43 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.88 - 48 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 11.15 +0.38 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.45 +0.35 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.80 +0.35 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.15 +0.32 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.58 +0.32 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.01 +0.31 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.47 +0.28 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.98 +0.27 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.49 +0.26 45 0 0 0
30MAR27 37.00 C 6.15 6.15 6.15 6.03 +0.26 45 1 1 +1
30MAR27 38.00 C 0.00 0.00 0.00 5.60 +0.25 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.21 +0.24 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.86 +0.23 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.52 +0.22 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.20 +0.20 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.90 +0.18 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.63 +0.15 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.37 +0.15 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.11 +0.13 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.89 +0.11 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.69 +0.11 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.49 +0.11 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.29 +0.09 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.85 +0.08 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.52 +0.06 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.26 +0.02 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.07 +0.08 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.85 +0.04 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.51 - 48 0 0 -
29JUN27 28.00 C 0.00 0.00 0.00 11.83 +0.34 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.20 +0.34 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.57 +0.33 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.00 +0.31 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.44 +0.30 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.89 +0.28 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.40 +0.26 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.93 +0.28 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.45 +0.26 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.02 +0.26 45 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.60 +0.27 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.21 +0.24 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.84 +0.23 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.50 +0.22 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.17 +0.25 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.87 +0.24 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.58 +0.20 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.32 +0.17 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.07 +0.13 45 0 0 0
TOTAL CALL 141 4,793 -48
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 43 0
29JUN26 32.00 P 0.30 0.31 0.30 0.18 -0.08 40 20 60 +15
29JUN26 33.00 P 0.42 0.42 0.42 0.32 -0.12 40 3 99 -3
29JUN26 34.00 P 0.00 0.00 0.00 0.53 -0.16 40 0 16 0
29JUN26 35.00 P 0.87 0.87 0.87 0.82 -0.22 40 9 47 +1
29JUN26 36.00 P 0.00 0.00 0.00 1.18 -0.28 40 0 188 0
29JUN26 37.00 P 1.64 1.64 1.58 1.63 -0.34 40 90 178 +83
29JUN26 38.00 P 2.30 2.30 2.30 2.18 -0.39 39 15 32 +8
29JUN26 39.00 P 0.00 0.00 0.00 2.88 -0.38 40 0 138 0
29JUN26 40.00 P 3.65 3.65 3.65 3.65 -0.38 41 1 137 0
29JUN26 41.00 P 0.00 0.00 0.00 4.42 -0.45 40 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 5.28 -0.47 40 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 6.19 -0.56 40 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 7.18 -0.48 44 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 8.09 -0.56 40 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 9.07 -0.58 40 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 10.06 -0.57 0 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 11.06 -0.56 0 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 12.06 -0.56 0 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 13.06 -0.56 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.56 -0.56 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.06 -0.56 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.56 -0.56 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.06 -0.56 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.56 -0.50 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.06 -0.55 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.56 -0.55 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.06 -0.55 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.56 -0.55 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.06 - 41 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 0.28 -0.08 42 0 24 0
30JUL26 31.00 P 0.00 0.00 0.00 0.42 -0.10 41 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.62 -0.12 42 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.86 -0.16 42 0 84 0
30JUL26 34.00 P 0.00 0.00 0.00 1.18 -0.18 42 0 44 0
30JUL26 35.00 P 0.00 0.00 0.00 1.51 -0.22 41 0 49 0
30JUL26 36.00 P 0.00 0.00 0.00 1.94 -0.27 41 0 119 0
30JUL26 37.00 P 0.00 0.00 0.00 2.41 -0.31 41 0 125 0
30JUL26 38.00 P 0.00 0.00 0.00 2.98 -0.33 41 0 133 0
30JUL26 39.00 P 0.00 0.00 0.00 3.64 -0.31 42 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 4.29 -0.37 41 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 5.01 -0.41 41 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 5.79 -0.42 41 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 6.58 -0.55 40 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 7.42 -0.56 40 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 8.28 -0.51 39 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 9.17 -0.58 37 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 10.08 -0.65 34 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 11.14 -0.51 41 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.06 -0.56 0 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 13.08 -0.54 41 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.56 -0.56 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.06 -0.56 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.56 -0.56 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.06 -0.56 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.56 -0.52 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.18 - 42 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 0.27 -0.05 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.39 -0.07 42 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.54 -0.10 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.75 -0.11 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 1.00 -0.13 42 0 2 0
28AUG26 33.00 P 1.31 1.31 1.31 1.30 -0.16 42 9 60 +9
28AUG26 34.00 P 0.00 0.00 0.00 1.65 -0.17 42 0 128 0
28AUG26 35.00 P 0.00 0.00 0.00 2.03 -0.22 42 0 49 0
28AUG26 36.00 P 0.00 0.00 0.00 2.49 -0.22 42 0 86 0
28AUG26 37.00 P 0.00 0.00 0.00 2.95 -0.28 41 0 112 0
28AUG26 38.00 P 3.54 3.54 3.54 3.51 -0.31 41 15 114 0
28AUG26 39.00 P 0.00 0.00 0.00 4.12 -0.35 41 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 4.92 -0.20 43 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.47 -0.24 41 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.22 -0.30 41 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.00 -0.37 41 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.81 -0.38 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.62 -0.46 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.49 -0.44 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.34 -0.61 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.23 -0.42 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.13 -0.49 37 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.19 -0.47 42 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.60 -0.52 42 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.08 -0.54 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.58 -0.54 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 -0.05 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.49 -0.06 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.65 -0.09 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.86 -0.10 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.12 -0.11 43 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.40 -0.15 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.75 -0.15 43 0 10 0
29SEP26 34.00 P 0.00 0.00 0.00 2.14 -0.19 43 0 9 0
29SEP26 35.00 P 0.00 0.00 0.00 2.55 -0.22 43 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 3.02 -0.23 43 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.50 -0.28 42 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 4.06 -0.30 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.67 -0.32 43 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 5.32 -0.21 42 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 5.96 -0.29 42 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 6.77 -0.22 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.52 -0.23 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.21 -0.34 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.12 -0.21 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 9.95 -0.23 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 10.80 -0.34 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 11.67 -0.34 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 12.44 -0.33 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 13.33 -0.41 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.74 -0.38 43 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 18.11 -0.51 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.58 -0.54 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.08 -0.54 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.58 -0.50 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.08 -0.53 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.58 -0.53 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.08 -0.53 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.58 -0.53 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.99 - 44 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 1.22 -0.12 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.51 -0.11 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.81 -0.15 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.17 -0.15 44 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.54 -0.18 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.93 -0.18 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.35 -0.21 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.80 -0.23 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.29 -0.25 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.81 -0.27 43 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.38 -0.29 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.98 -0.31 43 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.62 -0.33 43 0 16 0
30DEC26 41.00 P 7.16 7.16 7.16 7.29 -0.31 43 6 50 0
30DEC26 42.00 P 0.00 0.00 0.00 7.94 -0.41 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 8.66 -0.45 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.41 -0.30 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.17 -0.46 42 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 10.94 -0.32 42 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 11.74 -0.33 42 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 12.57 -0.33 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 13.40 -0.41 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.25 -0.35 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 16.39 -0.39 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.60 -0.45 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.88 -0.44 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.20 -0.46 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.71 -0.46 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.12 -0.49 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.58 -0.53 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.08 -0.53 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.58 -0.53 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.53 - 44 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 1.82 -0.13 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.14 -0.16 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.51 -0.16 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.88 -0.19 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.29 -0.17 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.68 -0.18 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.12 -0.19 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.60 -0.21 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.09 -0.23 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.62 -0.25 43 0 0 0
30MAR27 38.00 P 6.10 6.10 6.10 6.18 -0.27 42 1 1 +1
30MAR27 39.00 P 0.00 0.00 0.00 6.78 -0.29 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.41 -0.31 42 0 0 0
30MAR27 41.00 P 7.99 7.99 7.99 8.09 -0.30 43 6 6 +6
30MAR27 42.00 P 0.00 0.00 0.00 8.70 -0.30 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.41 -0.36 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.13 -0.31 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.87 -0.32 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.61 -0.34 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.40 -0.34 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.18 -0.35 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.99 -0.35 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.80 -0.35 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.88 -0.37 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.00 -0.41 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.22 -0.43 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.48 -0.43 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.78 -0.45 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.05 - 44 0 0 -
29JUN27 28.00 P 0.00 0.00 0.00 2.38 -0.09 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.75 -0.09 45 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.13 -0.15 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.52 -0.14 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.92 -0.15 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.34 -0.17 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.80 -0.20 43 0 11 0
29JUN27 35.00 P 0.00 0.00 0.00 5.28 -0.20 43 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 5.79 -0.19 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.33 -0.24 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.90 -0.23 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.49 -0.25 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.12 -0.29 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.77 -0.26 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.40 -0.26 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.07 -0.26 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.78 -0.30 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.50 -0.30 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.25 -0.31 42 0 0 0
TOTAL PUT 175 4,942 +120
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$ 60.20
05JUN26 42.00 C 0.00 0.00 0.00 18.31 +0.25 271 0 0 0
05JUN26 43.00 C 0.00 0.00 0.00 17.21 +0.15 199 0 0 0
05JUN26 44.00 C 0.00 0.00 0.00 16.41 +0.35 267 0 0 0
05JUN26 45.00 C 0.00 0.00 0.00 15.41 +0.25 252 0 0 0
05JUN26 46.00 C 0.00 0.00 0.00 14.30 +0.24 213 0 0 0
05JUN26 47.00 C 0.00 0.00 0.00 13.20 +0.14 0 0 0 0
05JUN26 48.00 C 0.00 0.00 0.00 12.40 +0.34 207 0 0 0
05JUN26 49.00 C 0.00 0.00 0.00 11.43 +0.37 197 0 0 0
05JUN26 50.00 C 0.00 0.00 0.00 10.20 +0.14 0 0 0 0
05JUN26 52.50 C 0.00 0.00 0.00 7.70 +0.14 0 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 5.20 +0.13 0 0 0 -30
05JUN26 57.50 C 2.57 2.57 2.57 2.72 +0.16 45 1 1 -134
05JUN26 60.00 C 0.32 0.68 0.24 0.38 -0.12 21 761 620 -1,598
05JUN26 62.50 C 0.04 0.04 0.03 0.02 -0.05 33 44 981 +16
05JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 212 0
05JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
05JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
05JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 18.38 - 197 0 0 -
12JUN26 43.00 C 0.00 0.00 0.00 17.38 - 187 0 0 -
12JUN26 44.00 C 0.00 0.00 0.00 16.41 - 180 0 0 -
12JUN26 45.00 C 0.00 0.00 0.00 15.41 - 170 0 0 -
12JUN26 46.00 C 0.00 0.00 0.00 14.38 - 158 0 0 -
12JUN26 47.00 C 0.00 0.00 0.00 13.38 - 149 0 0 -
12JUN26 48.00 C 0.00 0.00 0.00 12.40 - 141 0 0 -
12JUN26 49.00 C 0.00 0.00 0.00 11.43 - 135 0 0 -
12JUN26 50.00 C 0.00 0.00 0.00 10.20 - 0 0 0 -
12JUN26 52.50 C 0.00 0.00 0.00 7.70 - 0 0 0 -
12JUN26 55.00 C 0.00 0.00 0.00 5.20 - 0 0 0 -
12JUN26 57.50 C 0.00 0.00 0.00 2.79 - 45 0 0 -
12JUN26 60.00 C 0.47 0.55 0.47 0.47 - 22 170 140 -
12JUN26 62.50 C 0.15 0.15 0.13 0.11 - 28 7 7 -
12JUN26 65.00 C 0.06 0.06 0.05 0.04 - 33 12 12 -
12JUN26 67.50 C 0.00 0.00 0.00 0.03 - 40 0 0 -
12JUN26 70.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
12JUN26 72.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
12JUN26 75.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
12JUN26 77.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
12JUN26 80.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
12JUN26 82.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
12JUN26 85.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
12JUN26 87.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
12JUN26 90.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 30.25 +0.19 208 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.26 +0.20 201 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.25 +0.19 191 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.25 +0.19 183 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.25 +0.19 175 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.26 +0.20 170 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 24.26 +0.20 163 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.25 +0.19 154 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.25 +0.19 147 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.26 +0.20 142 0 0 -4
29JUN26 40.00 C 0.00 0.00 0.00 20.81 +0.75 164 0 0 -86
29JUN26 41.00 C 0.00 0.00 0.00 19.26 +0.20 129 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.44 +0.38 134 0 0 -322
29JUN26 43.00 C 0.00 0.00 0.00 17.38 +0.32 125 0 0 -46
29JUN26 44.00 C 0.00 0.00 0.00 16.41 +0.35 120 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.66 +0.50 124 0 0 -38
29JUN26 46.00 C 0.00 0.00 0.00 14.38 +0.32 106 0 0 -63
29JUN26 47.00 C 0.00 0.00 0.00 13.60 +0.54 108 0 9 -536
29JUN26 48.00 C 0.00 0.00 0.00 12.57 +0.39 101 0 0 -360
29JUN26 49.00 C 0.00 0.00 0.00 11.43 +0.37 89 0 0 -170
29JUN26 50.00 C 0.00 0.00 0.00 10.51 +0.45 86 0 1 -34,748
29JUN26 52.50 C 0.00 0.00 0.00 7.93 +0.37 68 0 3,330 -2,062
29JUN26 55.00 C 5.40 5.40 5.40 5.20 +0.13 0 7 1,465 -7,468
29JUN26 57.50 C 1.95 2.67 1.95 2.79 +0.23 32 91 700 -3,635
29JUN26 60.00 C 1.07 1.07 0.88 0.86 -0.04 23 1,390 10,082 -1,218
29JUN26 62.50 C 0.39 0.50 0.39 0.38 +0.01 25 820 17,044 +337
29JUN26 65.00 C 0.21 0.21 0.17 0.18 +0.01 28 359 20,820 -4
29JUN26 67.50 C 0.09 0.11 0.09 0.09 0.00 30 79 5,146 +40
29JUN26 70.00 C 0.06 0.07 0.05 0.05 0.00 33 121 16,345 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 35 0 4,262 0
29JUN26 75.00 C 0.03 0.03 0.02 0.02 0.00 38 18 9,252 -2
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 8,159 0
29JUN26 80.00 C 0.01 0.01 0.01 0.01 0.00 43 25 4,410 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4,424 0
29JUN26 85.00 C 0.01 0.01 0.01 0.01 0.00 50 82 5,343 +82
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 953 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 30.46 +0.37 160 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 29.27 +0.21 145 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 28.46 +0.37 148 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 27.27 +0.17 133 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 26.46 +0.37 136 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 25.37 +0.31 127 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 24.26 +0.20 117 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 23.37 +0.31 116 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 22.46 +0.38 114 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 21.27 +0.21 102 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 20.81 +0.75 112 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 19.27 +0.21 93 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 18.44 +0.38 94 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 17.46 +0.33 90 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.46 +0.40 85 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.66 +0.50 85 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.46 +0.40 76 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.60 +0.54 75 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.57 +0.39 70 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.46 +0.40 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.51 +0.45 60 0 0 -7
30JUL26 52.50 C 0.00 0.00 0.00 7.93 +0.37 48 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 5.20 +0.13 0 0 212 -30
30JUL26 57.50 C 3.04 3.04 3.04 3.00 +0.13 26 3 1,746 -60
30JUL26 60.00 C 1.71 1.85 1.71 1.71 -0.07 25 90 5,254 0
30JUL26 62.50 C 1.05 1.16 1.04 0.99 -0.06 25 91 8,897 +74
30JUL26 65.00 C 0.65 0.68 0.59 0.55 -0.04 26 48 5,015 +1
30JUL26 67.50 C 0.39 0.39 0.37 0.30 -0.03 27 34 2,572 +22
30JUL26 70.00 C 0.24 0.27 0.24 0.16 -0.01 27 10 2,483 +2
30JUL26 72.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 1,654 0
30JUL26 75.00 C 0.14 0.14 0.13 0.05 0.00 29 28 948 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 0.00 30 0 701 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 31 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 77 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 113 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 30.55 +0.46 134 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 29.35 +0.25 121 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 28.46 +0.36 120 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 27.55 +0.45 118 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 26.46 +0.16 110 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 25.37 +0.26 103 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 24.26 +0.15 95 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 23.55 +0.49 99 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 22.55 +0.47 95 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 21.42 +0.34 87 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 20.81 +0.75 91 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 19.55 +0.49 83 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 18.44 +0.38 76 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 17.46 +0.33 73 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.46 +0.37 69 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.66 +0.50 69 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.55 +0.46 63 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.60 +0.51 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.57 +0.39 56 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.46 +0.38 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.51 +0.45 49 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.93 +0.36 38 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.35 +0.17 28 0 120 -30
28AUG26 57.50 C 3.66 3.66 3.66 3.79 +0.16 28 30 1,001 -20
28AUG26 60.00 C 2.70 2.70 2.70 2.46 -0.01 26 10 2,359 0
28AUG26 62.50 C 1.70 1.80 1.70 1.64 -0.02 27 29 1,824 +21
28AUG26 65.00 C 1.22 1.22 1.20 1.05 -0.04 27 54 3,331 +24
28AUG26 67.50 C 0.80 0.82 0.80 0.67 -0.04 27 45 228 +30
28AUG26 70.00 C 0.55 0.55 0.55 0.42 -0.04 28 60 524 0
28AUG26 72.50 C 0.40 0.44 0.40 0.26 -0.03 28 61 902 0
28AUG26 75.00 C 0.31 0.31 0.30 0.16 -0.03 29 28 412 +28
28AUG26 77.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 270 0
28AUG26 80.00 C 0.18 0.18 0.18 0.06 -0.02 29 160 191 +123
28AUG26 82.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.55 +0.46 114 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 29.35 +0.25 105 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.54 +0.44 104 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.55 +0.45 100 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.54 +0.24 96 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.37 +0.26 89 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 24.26 +0.15 84 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.55 +0.49 84 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 22.55 +0.47 80 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 21.42 +0.34 75 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 20.81 +0.75 77 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.55 +0.49 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.44 +0.38 65 0 0 -30
29SEP26 43.00 C 0.00 0.00 0.00 17.46 +0.33 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.46 +0.37 59 0 0 -30
29SEP26 45.00 C 15.25 15.25 15.25 15.66 +0.50 58 150 2 -235
29SEP26 46.00 C 0.00 0.00 0.00 14.55 +0.46 53 0 0 -60
29SEP26 47.00 C 0.00 0.00 0.00 13.60 +0.51 51 0 0 -30
29SEP26 48.00 C 0.00 0.00 0.00 12.57 +0.39 47 0 0 -139
29SEP26 49.00 C 0.00 0.00 0.00 11.46 +0.38 43 0 0 -44
29SEP26 50.00 C 0.00 0.00 0.00 10.51 +0.45 41 0 8 -617
29SEP26 52.50 C 0.00 0.00 0.00 7.93 +0.32 32 0 5 -1,370
29SEP26 55.00 C 0.00 0.00 0.00 5.74 +0.22 27 0 2,346 0
29SEP26 57.50 C 4.05 4.30 4.05 4.24 +0.04 27 46 3,444 +36
29SEP26 60.00 C 0.00 0.00 0.00 3.16 +0.02 27 0 6,131 0
29SEP26 62.50 C 2.32 2.38 2.24 2.38 -0.01 28 1,529 6,985 +1,124
29SEP26 65.00 C 1.60 1.69 1.60 1.79 -0.03 29 235 13,035 -180
29SEP26 67.50 C 1.13 1.24 1.13 1.35 -0.03 30 74 9,272 -34
29SEP26 70.00 C 0.00 0.00 0.00 1.01 -0.05 31 0 8,776 0
29SEP26 72.50 C 0.00 0.00 0.00 0.78 -0.05 32 0 5,201 0
29SEP26 75.00 C 0.00 0.00 0.00 0.60 -0.05 33 0 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.47 -0.04 34 0 2,394 0
29SEP26 80.00 C 0.34 0.34 0.33 0.37 -0.05 35 11 2,904 -1
29SEP26 82.50 C 0.00 0.00 0.00 0.29 -0.05 35 0 849 0
29SEP26 85.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.19 -0.04 37 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 1,172 0
29SEP26 95.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 383 0
29SEP26 100.00 C 0.09 0.09 0.09 0.08 -0.03 41 60 481 +60
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 30.55 +0.46 83 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 29.36 +0.05 77 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 28.54 +0.44 76 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 27.55 +0.45 73 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 26.54 +0.23 70 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.37 +0.26 65 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.56 +0.45 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.55 +0.35 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.55 +0.24 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.42 +0.32 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.81 +0.75 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.55 +0.47 50 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 18.44 +0.38 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.56 +0.43 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.46 +0.37 42 0 30 -30
30DEC26 45.00 C 0.00 0.00 0.00 15.66 +0.50 42 0 0 -30
30DEC26 46.00 C 0.00 0.00 0.00 14.55 +0.46 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.60 +0.51 36 0 0 -30
30DEC26 48.00 C 0.00 0.00 0.00 12.57 +0.39 34 0 0 -15
30DEC26 49.00 C 0.00 0.00 0.00 11.46 +0.28 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.52 +0.16 29 0 3 -135
30DEC26 52.50 C 0.00 0.00 0.00 8.69 +0.06 28 0 206 0
30DEC26 55.00 C 0.00 0.00 0.00 7.15 +0.27 28 0 1,166 0
30DEC26 57.50 C 0.00 0.00 0.00 5.63 +0.04 27 0 5,421 0
30DEC26 60.00 C 0.00 0.00 0.00 4.52 +0.03 27 0 4,754 0
30DEC26 62.50 C 3.53 3.53 3.50 3.76 +0.08 28 300 9,226 +300
30DEC26 65.00 C 2.83 2.92 2.83 3.14 +0.12 29 4 7,901 +3
30DEC26 67.50 C 2.30 2.30 2.30 2.63 +0.16 31 1 3,203 0
30DEC26 70.00 C 0.00 0.00 0.00 2.25 +0.21 32 0 3,930 0
30DEC26 72.50 C 0.00 0.00 0.00 1.93 +0.23 33 0 3,261 0
30DEC26 75.00 C 0.00 0.00 0.00 1.67 +0.26 34 0 4,613 0
30DEC26 77.50 C 0.00 0.00 0.00 1.46 +0.26 35 0 2,419 0
30DEC26 80.00 C 0.00 0.00 0.00 1.29 +0.28 36 0 1,100 0
30DEC26 82.50 C 0.00 0.00 0.00 1.14 +0.27 37 0 510 0
30DEC26 85.00 C 0.00 0.00 0.00 1.04 +0.31 38 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.94 +0.29 39 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.85 +0.29 40 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.79 +0.30 41 0 513 0
30DEC26 95.00 C 0.00 0.00 0.00 0.74 +0.30 42 0 418 0
30DEC26 97.50 C 0.00 0.00 0.00 0.69 +0.30 43 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.64 +0.29 44 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.61 +0.29 45 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 30.55 +0.46 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 29.36 +0.05 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 28.54 +0.44 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 27.55 +0.45 59 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 26.54 +0.23 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 25.37 +0.26 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 24.56 +0.45 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.55 +0.35 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 22.55 +0.24 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.42 +0.32 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 20.81 +0.75 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 19.55 +0.47 40 0 0 -1
30MAR27 42.00 C 0.00 0.00 0.00 18.44 +0.38 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 17.56 +0.43 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.46 +0.37 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.66 +0.50 33 0 8 -2
30MAR27 46.00 C 0.00 0.00 0.00 14.55 +0.28 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.60 +0.51 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.57 +0.19 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 11.78 +0.10 26 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 11.22 -0.12 27 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 9.58 -0.14 27 0 151 0
30MAR27 55.00 C 0.00 0.00 0.00 8.16 +0.15 28 0 44 0
30MAR27 57.50 C 6.63 6.63 6.63 6.76 -0.01 27 30 136 +30
30MAR27 60.00 C 5.63 5.63 5.63 5.68 0.00 27 10 17,026 +10
30MAR27 62.50 C 0.00 0.00 0.00 4.79 +0.06 28 0 188 0
30MAR27 65.00 C 3.96 3.96 3.96 4.07 +0.06 29 5 2,040 0
30MAR27 67.50 C 0.00 0.00 0.00 3.51 +0.08 29 0 172 0
30MAR27 70.00 C 2.84 2.84 2.84 3.02 +0.08 30 2 2,041 0
30MAR27 72.50 C 0.00 0.00 0.00 2.61 +0.10 31 0 4,066 0
30MAR27 75.00 C 0.00 0.00 0.00 2.28 +0.10 31 0 1,584 0
30MAR27 77.50 C 0.00 0.00 0.00 1.99 +0.11 32 0 3,103 0
30MAR27 80.00 C 1.49 1.50 1.49 1.75 +0.10 33 12 1,217 -12
30MAR27 82.50 C 0.00 0.00 0.00 1.56 +0.12 33 0 2,139 0
30MAR27 85.00 C 1.09 1.10 1.09 1.37 +0.10 34 13 212 0
30MAR27 87.50 C 0.95 0.95 0.95 1.24 +0.11 35 2 235 0
30MAR27 90.00 C 0.00 0.00 0.00 1.16 +0.16 36 0 639 0
30MAR27 92.50 C 0.91 0.91 0.90 1.01 +0.09 36 5 84 -2
30MAR27 95.00 C 0.00 0.00 0.00 0.92 +0.10 37 0 355 0
30MAR27 97.50 C 0.00 0.00 0.00 0.85 +0.11 37 0 286 0
29JUN27 42.00 C 0.00 0.00 0.00 18.44 +0.37 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 17.56 +0.36 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.46 +0.08 27 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.66 +0.44 27 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.66 +0.14 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.93 +0.16 26 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.20 +0.14 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.49 +0.08 26 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.92 +0.12 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 10.66 -0.01 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 9.36 +0.03 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 8.01 +0.10 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 7.08 +0.16 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 6.25 +0.22 30 0 0 0
29JUN27 65.00 C 5.00 5.00 5.00 5.43 +0.15 30 185 185 +185
29JUN27 67.50 C 0.00 0.00 0.00 4.69 +0.07 30 0 5 0
29JUN27 70.00 C 3.05 3.57 3.05 4.04 0.00 30 60 60 +60
29JUN27 72.50 C 0.00 0.00 0.00 3.49 -0.07 30 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.98 -0.15 31 0 13 0
29JUN27 77.50 C 0.00 0.00 0.00 2.58 -0.19 31 0 1 0
29JUN27 80.00 C 2.06 2.06 2.06 2.20 -0.26 31 1 3 +1
29JUN27 82.50 C 0.00 0.00 0.00 1.89 -0.27 31 0 10 0
29JUN27 85.00 C 1.59 1.59 1.55 1.62 -0.33 31 17 17 +17
29JUN27 87.50 C 0.00 0.00 0.00 1.43 -0.31 31 0 12 0
29JUN27 90.00 C 1.23 1.23 1.22 1.23 -0.37 31 27 30 +27
TOTAL CALL 7,547 319,795 -53,045
05JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
05JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
05JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
05JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
05JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
05JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
05JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.05 29 0 308 0
05JUN26 57.50 P 0.40 0.40 0.25 0.30 -0.20 24 48 499 -10
05JUN26 60.00 P 1.93 1.93 1.46 1.78 -0.20 14 483 1,178 +282
05JUN26 62.50 P 4.04 4.30 3.84 4.16 -0.15 0 630 1,928 +630
05JUN26 65.00 P 6.77 6.82 6.28 6.57 -0.18 0 2,160 2,663 +2,160
05JUN26 67.50 P 0.00 0.00 0.00 9.28 -0.14 56 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 11.42 -0.48 0 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 14.10 -0.33 0 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 16.59 -0.31 0 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 19.29 -0.11 113 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 21.12 -0.78 0 0 0 0
05JUN26 82.50 P 0.00 0.00 0.00 23.77 -0.63 0 0 0 0
05JUN26 85.00 P 0.00 0.00 0.00 26.58 -0.31 0 0 0 0
05JUN26 87.50 P 0.00 0.00 0.00 29.09 -0.30 0 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 31.50 -0.48 0 0 0 0
12JUN26 42.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
12JUN26 43.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
12JUN26 44.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
12JUN26 45.00 P 0.00 0.00 0.00 0.02 - 64 0 0 -
12JUN26 46.00 P 0.00 0.00 0.00 0.03 - 62 0 0 -
12JUN26 47.00 P 0.00 0.00 0.00 0.04 - 60 0 0 -
12JUN26 48.00 P 0.00 0.00 0.00 0.05 - 57 0 0 -
12JUN26 49.00 P 0.00 0.00 0.00 0.06 - 53 0 0 -
12JUN26 50.00 P 0.00 0.00 0.00 0.08 - 50 0 0 -
12JUN26 52.50 P 0.00 0.00 0.00 0.16 - 43 0 0 -
12JUN26 55.00 P 0.11 0.11 0.11 0.35 - 36 10 10 -
12JUN26 57.50 P 0.65 0.65 0.54 0.81 - 28 224 223 -
12JUN26 60.00 P 1.79 1.79 1.79 1.97 - 19 120 120 -
12JUN26 62.50 P 3.97 4.06 3.93 4.22 - 0 90 90 -
12JUN26 65.00 P 6.65 6.65 6.49 6.60 - 0 180 180 -
12JUN26 67.50 P 0.00 0.00 0.00 9.29 - 41 0 0 -
12JUN26 70.00 P 0.00 0.00 0.00 11.51 - 0 0 0 -
12JUN26 72.50 P 0.00 0.00 0.00 14.10 - 0 0 0 -
12JUN26 75.00 P 0.00 0.00 0.00 16.59 - 0 0 0 -
12JUN26 77.50 P 0.00 0.00 0.00 19.29 - 72 0 0 -
12JUN26 80.00 P 0.00 0.00 0.00 21.51 - 0 0 0 -
12JUN26 82.50 P 0.00 0.00 0.00 24.01 - 0 0 0 -
12JUN26 85.00 P 0.00 0.00 0.00 26.58 - 0 0 0 -
12JUN26 87.50 P 0.00 0.00 0.00 29.09 - 0 0 0 -
12JUN26 90.00 P 0.00 0.00 0.00 31.51 - 0 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 4,929 0
29JUN26 46.00 P 0.01 0.01 0.01 0.03 +0.02 39 250 24,739 +250
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 3,109 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 3,112 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 2,189 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 28,422 0
29JUN26 52.50 P 0.13 0.14 0.13 0.17 -0.02 27 237 8,500 +100
29JUN26 55.00 P 0.40 0.40 0.33 0.48 -0.05 26 169 15,691 +40
29JUN26 57.50 P 1.40 1.40 0.94 1.17 -0.08 24 198 14,302 +65
29JUN26 60.00 P 2.30 2.53 2.20 2.42 -0.13 21 937 18,355 -213
29JUN26 62.50 P 4.14 4.47 4.14 4.42 -0.19 21 411 12,546 +137
29JUN26 65.00 P 6.51 6.55 6.40 6.67 -0.23 0 29 15,623 -29
29JUN26 67.50 P 0.00 0.00 0.00 9.29 -0.16 28 0 3,063 0
29JUN26 70.00 P 11.50 11.61 11.41 12.14 +0.11 52 486 4,209 -46
29JUN26 72.50 P 14.05 14.19 13.79 14.70 +0.24 61 512 2,492 +450
29JUN26 75.00 P 0.00 0.00 0.00 16.59 -0.37 0 0 1,220 0
29JUN26 77.50 P 0.00 0.00 0.00 19.29 -0.13 49 0 895 0
29JUN26 80.00 P 0.00 0.00 0.00 21.51 -0.44 0 0 212 0
29JUN26 82.50 P 0.00 0.00 0.00 24.01 -0.39 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 26.65 -0.25 0 0 130 0
29JUN26 87.50 P 0.00 0.00 0.00 29.16 -0.40 0 0 500 0
29JUN26 90.00 P 0.00 0.00 0.00 31.66 -0.32 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.15 -0.46 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 36.65 -0.24 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 39.15 -0.24 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.65 -0.32 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 44.14 -0.25 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 +0.01 30 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 835 0
30JUL26 46.00 P 0.06 0.06 0.06 0.05 +0.04 29 2 1,203 -2
30JUL26 47.00 P 0.00 0.00 0.00 0.07 +0.05 28 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.10 +0.06 28 0 1,022 0
30JUL26 49.00 P 0.00 0.00 0.00 0.15 +0.08 27 0 855 0
30JUL26 50.00 P 0.21 0.21 0.21 0.22 +0.10 27 60 1,148 0
30JUL26 52.50 P 0.41 0.43 0.41 0.50 +0.09 26 20 2,852 +10
30JUL26 55.00 P 0.95 0.95 0.86 1.02 +0.02 25 53 4,878 +40
30JUL26 57.50 P 2.00 2.00 1.72 1.87 -0.07 24 16 9,974 +9
30JUL26 60.00 P 3.22 3.22 2.99 3.12 -0.28 23 886 8,349 +555
30JUL26 62.50 P 4.69 4.80 4.69 4.87 -0.27 23 228 876 +149
30JUL26 65.00 P 6.80 6.80 6.80 7.12 -0.05 26 8 2,914 +8
30JUL26 67.50 P 0.00 0.00 0.00 9.41 -0.16 27 0 4,523 0
30JUL26 70.00 P 11.80 11.80 11.40 12.14 +0.11 37 32 1,339 +2
30JUL26 72.50 P 0.00 0.00 0.00 14.70 +0.23 44 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 16.66 -0.30 0 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 19.29 -0.13 37 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 21.66 -0.29 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.04 -0.36 0 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 26.65 -0.27 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.16 -0.40 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.66 -0.32 0 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 34.15 -0.46 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 36.66 -0.23 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.08 +0.04 34 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.10 +0.05 33 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.13 +0.05 33 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.17 +0.06 32 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.23 +0.08 32 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.30 +0.08 32 0 306 0
28AUG26 48.00 P 0.00 0.00 0.00 0.38 +0.10 31 0 783 0
28AUG26 49.00 P 0.00 0.00 0.00 0.48 +0.10 30 0 805 0
28AUG26 50.00 P 0.42 0.44 0.42 0.60 +0.10 30 33 521 +33
28AUG26 52.50 P 0.84 0.84 0.84 1.03 +0.08 29 251 2,039 +228
28AUG26 55.00 P 0.00 0.00 0.00 1.65 +0.03 28 0 7,338 0
28AUG26 57.50 P 2.25 2.32 2.25 2.55 -0.04 26 3 4,211 +1
28AUG26 60.00 P 3.56 3.65 3.56 3.72 -0.15 25 9 2,499 +1
28AUG26 62.50 P 5.31 5.32 5.31 5.38 -0.21 25 76 1,705 +76
28AUG26 65.00 P 0.00 0.00 0.00 7.50 -0.05 27 0 2,151 0
28AUG26 67.50 P 0.00 0.00 0.00 9.65 -0.11 27 0 209 0
28AUG26 70.00 P 11.93 11.93 11.93 12.14 +0.10 32 30 144 0
28AUG26 72.50 P 0.00 0.00 0.00 14.70 +0.23 37 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 16.66 -0.30 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.29 -0.13 32 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.66 -0.29 0 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 24.04 -0.36 0 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 26.66 -0.26 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 29.16 -0.40 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.70 -0.28 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.15 -0.46 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.66 -0.23 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 3,069 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 +0.04 29 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 +0.05 29 0 2,091 0
29SEP26 44.00 P 0.00 0.00 0.00 0.13 +0.05 28 0 1,065 0
29SEP26 45.00 P 0.00 0.00 0.00 0.17 +0.05 28 0 5,424 0
29SEP26 46.00 P 0.00 0.00 0.00 0.23 +0.05 27 0 1,406 0
29SEP26 47.00 P 0.00 0.00 0.00 0.30 +0.04 27 0 1,477 0
29SEP26 48.00 P 0.55 0.55 0.54 0.38 +0.01 27 172 2,281 +2
29SEP26 49.00 P 0.73 0.73 0.73 0.51 -0.01 27 170 3,377 +170
29SEP26 50.00 P 0.89 0.89 0.89 0.68 -0.01 27 30 31,401 +30
29SEP26 52.50 P 1.35 1.41 1.35 1.27 -0.03 27 24 9,423 +9
29SEP26 55.00 P 2.28 2.28 2.18 2.13 -0.07 28 123 16,887 +63
29SEP26 57.50 P 3.25 3.36 3.25 3.29 -0.10 29 60 11,042 +60
29SEP26 60.00 P 4.91 4.97 4.68 4.71 -0.13 29 784 13,282 +689
29SEP26 62.50 P 6.63 6.63 6.63 6.46 -0.16 31 10 12,473 0
29SEP26 65.00 P 8.25 8.25 8.25 7.96 -0.64 28 30 13,592 0
29SEP26 67.50 P 0.00 0.00 0.00 10.24 -0.17 31 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.70 -0.14 35 0 5,741 0
29SEP26 72.50 P 0.00 0.00 0.00 15.00 -0.33 36 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 17.35 -0.33 38 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 19.76 -0.21 40 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 22.18 -0.20 42 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 24.56 -0.20 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.04 -0.16 45 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 29.42 -0.24 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.70 -0.41 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 34.39 -0.22 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.84 -0.19 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.15 -0.33 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.65 -0.32 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.24 -0.19 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 0.00 29 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 62 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 819 0
30DEC26 42.00 P 0.00 0.00 0.00 0.26 -0.03 28 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 0.33 -0.04 28 0 156 0
30DEC26 44.00 P 0.00 0.00 0.00 0.44 -0.04 28 0 727 0
30DEC26 45.00 P 0.79 0.79 0.79 0.55 -0.05 28 30 713 0
30DEC26 46.00 P 0.88 0.88 0.88 0.70 -0.05 28 170 676 +170
30DEC26 47.00 P 1.06 1.06 1.06 0.85 -0.07 28 60 1,029 0
30DEC26 48.00 P 1.27 1.27 1.20 1.05 -0.07 28 172 6,117 +172
30DEC26 49.00 P 0.00 0.00 0.00 1.26 -0.07 28 0 2,128 0
30DEC26 50.00 P 1.65 1.65 1.65 1.52 -0.08 28 40 8,419 +40
30DEC26 52.50 P 0.00 0.00 0.00 2.28 -0.08 28 0 8,692 0
30DEC26 55.00 P 3.30 3.31 3.30 3.24 -0.09 29 225 5,372 -30
30DEC26 57.50 P 0.00 0.00 0.00 4.42 -0.10 29 0 5,410 0
30DEC26 60.00 P 6.20 6.20 5.85 5.81 -0.10 29 435 5,077 +235
30DEC26 62.50 P 7.43 7.43 7.43 7.48 -0.14 30 30 8,479 -30
30DEC26 65.00 P 0.00 0.00 0.00 9.49 -0.01 32 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 11.33 -0.18 32 0 2,645 0
30DEC26 70.00 P 13.35 13.35 13.35 13.44 -0.09 33 15 1,884 +15
30DEC26 72.50 P 0.00 0.00 0.00 15.70 -0.05 35 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.89 -0.29 35 0 1,122 0
30DEC26 77.50 P 0.00 0.00 0.00 19.99 -0.31 35 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 22.49 -0.09 37 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 24.81 -0.14 38 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.20 -0.14 39 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 29.46 -0.26 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 32.03 -0.08 41 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 34.39 -0.31 40 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.84 -0.20 40 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 39.23 -0.29 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.84 -0.24 44 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.24 -0.27 0 0 0 0
30MAR27 30.00 P 0.12 0.12 0.12 0.01 -0.01 27 5 5 +5
30MAR27 31.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 -0.04 26 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 -0.05 25 0 6 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 -0.07 25 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 -0.08 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 -0.10 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 -0.12 25 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 0.17 -0.14 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.23 -0.16 26 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 0.31 -0.18 26 0 237 0
30MAR27 42.00 P 0.00 0.00 0.00 0.40 -0.20 26 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 0.52 -0.22 26 0 2,861 0
30MAR27 44.00 P 1.03 1.03 1.03 0.65 -0.24 26 68 391 -60
30MAR27 45.00 P 0.00 0.00 0.00 0.81 -0.26 27 0 467 0
30MAR27 46.00 P 0.00 0.00 0.00 0.99 -0.28 27 0 201 0
30MAR27 47.00 P 1.63 1.63 1.63 1.21 -0.27 27 60 176 +57
30MAR27 48.00 P 0.00 0.00 0.00 1.44 -0.30 27 0 461 0
30MAR27 49.00 P 2.01 2.01 2.01 1.71 -0.29 27 36 2,772 +19
30MAR27 50.00 P 0.00 0.00 0.00 2.00 -0.30 27 0 1,667 0
30MAR27 52.50 P 0.00 0.00 0.00 2.88 -0.28 28 0 5,463 0
30MAR27 55.00 P 0.00 0.00 0.00 3.96 -0.21 28 0 4,330 0
30MAR27 57.50 P 0.00 0.00 0.00 5.23 -0.19 29 0 2,496 0
30MAR27 60.00 P 6.62 6.80 6.62 6.69 -0.11 29 32 16,173 +32
30MAR27 62.50 P 0.00 0.00 0.00 8.29 -0.10 30 0 1,363 0
30MAR27 65.00 P 9.94 9.94 9.94 10.01 -0.17 30 30 380 0
30MAR27 67.50 P 0.00 0.00 0.00 12.01 -0.15 31 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.88 -0.33 31 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 16.11 +0.07 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.14 -0.33 33 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 20.48 +0.01 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.76 -0.23 35 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 24.88 -0.42 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.24 -0.39 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.77 -0.22 37 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 32.16 -0.23 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.39 -0.42 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.87 -0.33 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.41 -0.23 39 0 0 0
29JUN27 42.00 P 1.26 1.35 1.26 0.59 -0.19 26 16 29 +16
29JUN27 43.00 P 0.00 0.00 0.00 0.76 -0.18 26 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.93 -0.21 26 0 0 0
29JUN27 45.00 P 1.98 1.98 1.98 1.15 -0.21 26 10 10 +10
29JUN27 46.00 P 0.00 0.00 0.00 1.38 -0.20 27 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 1.65 -0.22 27 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.95 -0.20 27 0 0 0
29JUN27 49.00 P 3.03 3.03 3.03 2.26 -0.22 28 10 12 +10
29JUN27 50.00 P 3.50 3.50 3.50 2.64 -0.20 28 1 3 +1
29JUN27 52.50 P 4.26 4.26 4.25 3.67 -0.16 29 21 21 +21
29JUN27 55.00 P 0.00 0.00 0.00 4.87 -0.11 29 0 2 0
29JUN27 57.50 P 6.80 6.80 6.80 6.27 -0.04 30 5 5 +5
29JUN27 60.00 P 8.03 8.03 8.03 7.83 +0.02 31 40 60 +40
29JUN27 62.50 P 0.00 0.00 0.00 9.51 +0.09 32 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.19 +0.01 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.98 -0.08 33 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.87 -0.15 33 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.88 -0.22 33 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.95 -0.28 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.12 -0.33 35 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.97 -0.75 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.65 -0.27 36 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 27.90 -0.25 37 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.00 -0.41 36 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 32.32 -0.38 36 0 0 0
TOTAL PUT 11,795 507,525 +6,677
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 10.91
29JUN26 4.40 C 0.00 0.00 0.00 6.57 +0.07 219 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.46 +0.06 206 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.37 +0.07 209 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.27 +0.07 204 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.17 +0.07 200 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.06 +0.06 188 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.98 +0.07 196 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.72 +0.07 180 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.46 +0.07 163 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.22 +0.07 160 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.96 +0.07 145 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.72 +0.08 141 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.47 +0.08 132 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.22 +0.07 124 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.96 +0.07 112 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.71 +0.07 104 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.42 0.00 61 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.17 0.00 54 0 5,965 0
29JUN26 8.00 C 0.00 0.00 0.00 2.98 +0.08 89 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.73 +0.08 82 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.48 +0.08 76 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.17 +0.02 0 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.93 0.00 44 0 6,964 0
29JUN26 9.25 C 0.00 0.00 0.00 1.67 -0.01 0 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.47 +0.03 47 0 2,051 0
29JUN26 9.75 C 0.00 0.00 0.00 1.19 -0.01 32 0 3,416 0
29JUN26 10.00 C 0.00 0.00 0.00 0.94 -0.02 26 0 6,280 0
29JUN26 10.50 C 0.54 0.56 0.54 0.56 -0.02 31 60 5,592 -34
29JUN26 11.00 C 0.29 0.39 0.28 0.30 0.00 33 304 7,432 +44
29JUN26 11.50 C 0.15 0.20 0.15 0.14 -0.01 34 243 4,894 +1
29JUN26 12.00 C 0.10 0.12 0.09 0.06 0.00 34 53 1,466 +41
29JUN26 12.50 C 0.05 0.05 0.05 0.02 -0.01 33 30 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,410 0
29JUN26 13.50 C 0.02 0.02 0.02 0.01 0.00 41 10 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 672 0
29JUN26 14.50 C 0.01 0.01 0.01 0.01 0.00 51 10 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.72 +0.06 83 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.48 +0.06 80 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.22 +0.05 72 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.98 +0.07 69 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 2.73 +0.07 64 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.48 +0.07 58 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.22 +0.05 52 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.96 +0.03 45 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.73 +0.05 43 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.49 +0.05 40 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.26 +0.04 37 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 1.01 -0.01 31 0 104 0
30JUL26 10.50 C 0.00 0.00 0.00 0.67 0.00 32 0 1,387 0
30JUL26 11.00 C 0.51 0.51 0.46 0.44 -0.01 33 60 1,873 0
30JUL26 11.50 C 0.33 0.33 0.28 0.27 0.00 33 7 813 -5
30JUL26 12.00 C 0.20 0.20 0.20 0.16 0.00 33 4 2,355 +4
30JUL26 12.50 C 0.00 0.00 0.00 0.09 0.00 33 0 543 0
30JUL26 13.00 C 0.11 0.11 0.11 0.05 0.00 33 20 1,185 +20
30JUL26 13.50 C 0.07 0.07 0.07 0.03 0.00 34 30 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 35 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 270 0
28AUG26 7.25 C 0.00 0.00 0.00 3.72 +0.06 71 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.48 +0.06 68 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.22 +0.05 61 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.98 +0.07 58 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.73 +0.07 54 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.48 +0.07 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.22 +0.05 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.96 +0.03 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.73 +0.04 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.52 +0.05 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.31 +0.04 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.08 -0.01 32 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.79 0.00 32 0 190 0
28AUG26 11.00 C 0.59 0.59 0.59 0.56 0.00 33 30 513 +30
28AUG26 11.50 C 0.46 0.46 0.40 0.39 0.00 33 36 133 -30
28AUG26 12.00 C 0.00 0.00 0.00 0.26 0.00 33 0 170 0
28AUG26 12.50 C 0.00 0.00 0.00 0.17 0.00 33 0 196 0
28AUG26 13.00 C 0.00 0.00 0.00 0.11 0.00 33 0 30 0
28AUG26 13.50 C 0.12 0.12 0.12 0.07 0.00 33 25 114 +25
28AUG26 14.00 C 0.00 0.00 0.00 0.04 0.00 33 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 0.00 34 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.38 +0.08 120 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.27 +0.07 115 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.17 +0.07 112 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.08 +0.08 112 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.98 +0.07 109 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.73 +0.08 103 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.47 +0.07 96 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.22 +0.07 90 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.97 +0.07 85 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.72 +0.07 80 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.47 +0.07 75 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.24 +0.09 73 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.97 +0.07 66 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.72 +0.06 61 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.48 +0.06 59 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.24 +0.07 56 0 457 0
29SEP26 8.00 C 0.00 0.00 0.00 2.98 +0.07 51 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.73 +0.07 47 0 1,118 0
29SEP26 8.50 C 0.00 0.00 0.00 2.48 +0.06 43 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.22 +0.05 38 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.96 +0.02 33 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.80 +0.09 37 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.55 +0.03 33 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.35 -0.04 32 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.20 0.00 33 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 0.93 0.00 33 0 4,794 0
29SEP26 11.00 C 0.70 0.70 0.70 0.71 0.00 34 3 1,607 +3
29SEP26 11.50 C 0.50 0.50 0.50 0.53 0.00 34 500 3,619 +500
29SEP26 12.00 C 0.38 0.38 0.38 0.39 -0.01 34 15 611 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.29 0.00 34 0 297 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 0.00 35 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 0.00 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 0.05 -0.01 35 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 35 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.98 +0.07 83 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.73 +0.08 78 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.47 +0.07 72 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.22 +0.07 68 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.97 +0.07 64 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.72 +0.07 60 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.47 +0.07 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.24 +0.09 55 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.97 +0.07 49 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.72 +0.06 46 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.48 +0.06 44 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.24 +0.07 41 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.98 +0.06 38 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.73 +0.05 35 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.48 +0.01 32 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.25 -0.01 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.03 +0.02 29 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.85 +0.01 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.69 +0.01 30 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.54 +0.01 30 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.40 +0.01 30 0 4,355 0
30DEC26 10.50 C 1.02 1.02 1.02 1.14 +0.01 31 12 2,557 0
30DEC26 11.00 C 0.00 0.00 0.00 0.93 +0.01 31 0 965 0
30DEC26 11.50 C 0.70 0.70 0.64 0.74 +0.01 31 27 944 -14
30DEC26 12.00 C 0.52 0.52 0.52 0.59 +0.01 31 15 624 0
30DEC26 12.50 C 0.45 0.45 0.42 0.46 0.00 31 122 324 +122
30DEC26 13.00 C 0.34 0.34 0.34 0.36 0.00 31 15 765 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 0.00 32 0 52 0
30DEC26 14.00 C 0.23 0.23 0.23 0.23 0.00 32 30 61 +30
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 0.13 0.13 0.13 0.08 0.00 32 30 35 +30
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 0.04 +0.01 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.47 +0.07 46 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.24 +0.09 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.97 +0.07 40 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.72 +0.06 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.48 +0.06 35 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.24 +0.05 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.98 +0.01 30 0 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.73 -0.04 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.52 +0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.35 +0.02 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.17 +0.02 28 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 2.02 +0.02 29 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.86 +0.02 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.72 +0.02 29 0 33 0
30MAR27 10.00 C 1.46 1.49 1.46 1.58 +0.02 30 29 1,210 +29
30MAR27 10.50 C 0.00 0.00 0.00 1.33 +0.02 30 0 1,386 0
30MAR27 11.00 C 0.00 0.00 0.00 1.12 +0.02 30 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.93 +0.02 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 +0.01 30 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 +0.02 30 0 2,213 0
30MAR27 13.00 C 0.00 0.00 0.00 0.52 +0.02 31 0 276 0
30MAR27 13.50 C 0.45 0.45 0.42 0.42 +0.01 30 102 480 +102
30MAR27 14.00 C 0.00 0.00 0.00 0.35 0.00 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 +0.01 31 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 0.00 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 +0.01 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 0.10 +0.01 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 3.52 +0.10 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.24 +0.03 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.03 +0.01 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.85 +0.01 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.67 0.00 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.50 0.00 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.35 +0.01 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.19 +0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.05 +0.01 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.91 +0.01 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.77 0.00 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.53 0.00 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.32 0.00 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.13 0.00 30 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.96 0.00 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.82 0.00 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.69 -0.01 31 0 0 0
29JUN27 13.50 C 0.59 0.59 0.59 0.59 0.00 31 100 100 +100
29JUN27 14.00 C 0.00 0.00 0.00 0.50 0.00 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.42 0.00 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.36 0.00 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.22 0.00 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
TOTAL CALL 1,922 169,177 +1,013
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 140 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 136 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 133 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6,521 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1,793 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 36 0 4,074 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 34 0 1,951 0
29JUN26 9.50 P 0.04 0.04 0.04 0.05 -0.01 33 90 3,133 +10
29JUN26 9.75 P 0.06 0.07 0.06 0.08 -0.01 32 18 2,946 -3
29JUN26 10.00 P 0.13 0.13 0.12 0.13 -0.02 32 31 2,767 0
29JUN26 10.50 P 0.28 0.32 0.25 0.31 -0.02 32 465 2,600 +107
29JUN26 11.00 P 0.61 0.61 0.61 0.59 -0.04 32 30 3,271 +30
29JUN26 11.50 P 0.00 0.00 0.00 0.98 -0.01 34 0 2,396 0
29JUN26 12.00 P 0.00 0.00 0.00 1.44 +0.01 39 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 1.82 -0.08 0 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.30 -0.15 0 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 2.80 -0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.30 -0.07 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.77 -0.09 0 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.29 -0.07 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 4.80 -0.08 0 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.30 -0.11 0 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 5.79 -0.09 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.31 -0.07 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.80 -0.10 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.29 -0.11 0 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 0.00 35 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 35 0 570 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 0.00 33 0 267 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 855 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 -0.01 32 0 421 0
30JUL26 9.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 645 0
30JUL26 9.75 P 0.16 0.16 0.16 0.19 -0.01 32 30 599 +18
30JUL26 10.00 P 0.24 0.27 0.24 0.26 -0.02 31 200 693 -72
30JUL26 10.50 P 0.39 0.39 0.39 0.46 -0.02 31 30 795 -30
30JUL26 11.00 P 0.65 0.65 0.65 0.74 -0.01 32 12 939 0
30JUL26 11.50 P 0.00 0.00 0.00 1.10 -0.01 33 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.53 +0.03 36 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 1.95 -0.03 36 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.35 -0.10 0 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 2.83 -0.08 0 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.30 -0.09 0 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 3.79 -0.09 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.33 -0.04 0 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 4.80 -0.08 0 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.30 -0.11 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.79 -0.09 0 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.31 -0.07 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 6.80 -0.10 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.29 -0.11 0 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 392 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 0.00 35 0 107 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 0.00 33 0 220 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 159 0
28AUG26 8.75 P 0.00 0.00 0.00 0.07 -0.02 31 0 33 0
28AUG26 9.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 291 0
28AUG26 9.25 P 0.14 0.14 0.14 0.15 -0.01 31 3 236 0
28AUG26 9.50 P 0.00 0.00 0.00 0.21 -0.01 32 0 81 0
28AUG26 9.75 P 0.00 0.00 0.00 0.28 -0.01 32 0 482 0
28AUG26 10.00 P 0.31 0.36 0.31 0.36 -0.01 32 354 626 +344
28AUG26 10.50 P 0.53 0.53 0.52 0.57 -0.02 31 8 1,075 -8
28AUG26 11.00 P 0.00 0.00 0.00 0.85 -0.02 32 0 284 0
28AUG26 11.50 P 0.00 0.00 0.00 1.19 -0.02 32 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 1.56 -0.02 32 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 1.97 -0.09 32 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.41 -0.11 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.87 -0.10 29 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.33 -0.08 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.86 -0.05 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.35 -0.05 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.85 -0.04 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.36 -0.05 42 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.85 -0.03 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.34 -0.04 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.84 -0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.34 -0.06 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 313 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 35 0 971 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 35 0 5,350 0
29SEP26 7.75 P 0.05 0.05 0.05 0.05 0.00 36 10 733 +10
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.01 35 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 7,466 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.01 35 0 4,822 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 880 0
29SEP26 9.25 P 0.29 0.29 0.26 0.28 -0.01 35 77 600 +47
29SEP26 9.50 P 0.34 0.37 0.34 0.35 -0.01 35 105 1,184 +75
29SEP26 9.75 P 0.39 0.39 0.39 0.44 -0.01 35 25 2,283 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 -0.01 35 0 1,948 0
29SEP26 10.50 P 0.00 0.00 0.00 0.77 -0.02 36 0 2,417 0
29SEP26 11.00 P 0.00 0.00 0.00 1.05 -0.02 36 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.37 -0.03 36 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.74 -0.02 37 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.15 -0.02 38 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.58 -0.02 39 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.04 -0.02 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.51 -0.02 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.00 -0.02 46 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.50 -0.02 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.00 -0.02 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.51 -0.02 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.03 -0.01 61 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.54 -0.02 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.05 -0.02 68 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.57 -0.01 73 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 42 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 37 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 33 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 0.00 33 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 32 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 0.00 33 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 0.00 32 0 1,970 0
30DEC26 8.25 P 0.18 0.18 0.18 0.17 0.00 32 3 278 -3
30DEC26 8.50 P 0.00 0.00 0.00 0.21 -0.01 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 0.00 32 0 1,352 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 -0.01 32 0 3,235 0
30DEC26 9.25 P 0.00 0.00 0.00 0.41 0.00 32 0 737 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 -0.01 32 0 1,237 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 0.00 33 0 664 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 -0.01 32 0 72 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 -0.01 33 0 187 0
30DEC26 11.00 P 0.00 0.00 0.00 1.21 -0.01 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.53 -0.01 33 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 1.88 -0.02 34 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.27 -0.01 34 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 -0.01 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.11 -0.02 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.57 -0.01 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.04 -0.02 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.52 -0.02 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.02 -0.02 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.52 -0.02 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.03 -0.02 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.54 -0.02 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.05 -0.02 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.57 -0.01 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 32 0 187 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 0.00 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 0.00 31 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 0.00 31 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.16 +0.01 31 0 115 0
30MAR27 8.00 P 0.20 0.20 0.20 0.19 0.00 31 2 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 +0.01 31 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 0.00 31 0 73 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 +0.01 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 0.00 31 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 0.00 31 0 1,147 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 0.00 31 0 83 0
30MAR27 9.75 P 0.00 0.00 0.00 0.72 +0.01 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 0.00 32 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.07 0.00 32 0 1,800 0
30MAR27 11.00 P 0.00 0.00 0.00 1.35 0.00 32 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 1.66 0.00 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.00 -0.01 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.38 0.00 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.78 0.00 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.19 -0.01 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.63 -0.01 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.09 -0.01 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.56 -0.01 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.04 -0.02 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.54 -0.01 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.04 -0.01 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.55 -0.01 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.06 -0.01 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.57 -0.01 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.65 -0.01 32 0 0 0
29JUN27 9.50 P 0.85 0.85 0.85 0.75 -0.02 32 1 1 +1
29JUN27 9.75 P 0.00 0.00 0.00 0.86 -0.01 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.97 -0.02 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.22 -0.02 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.50 -0.02 32 0 0 0
29JUN27 11.50 P 1.90 1.90 1.90 1.81 -0.02 32 30 30 +30
29JUN27 12.00 P 2.24 2.24 2.24 2.15 -0.02 33 30 30 +30
29JUN27 12.50 P 0.00 0.00 0.00 2.51 -0.03 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.89 -0.03 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.30 -0.03 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.73 -0.02 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.17 -0.02 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.62 -0.03 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.09 -0.02 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.57 -0.02 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.06 -0.02 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.56 -0.02 42 0 0 0
TOTAL PUT 1,554 171,187 +586
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$ 67.80
29JUN26 30.00 C 0.00 0.00 0.00 37.99 +3.69 143 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 36.91 +3.61 120 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 35.99 +3.73 132 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 34.82 +3.51 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.88 +3.64 92 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 32.83 +3.53 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.83 +3.58 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.89 +3.58 83 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.84 +3.57 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.94 +3.63 90 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 27.96 +3.64 90 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.92 +3.64 78 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 25.87 +3.52 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.89 +3.68 56 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 23.90 +3.56 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.98 +3.61 73 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 21.97 +3.71 68 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 20.93 +3.51 58 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 20.00 +3.55 64 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 19.10 +3.73 69 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 17.97 +3.52 54 0 290 0
29JUN26 52.50 C 0.00 0.00 0.00 15.80 +3.75 66 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 13.43 +3.68 61 0 97 0
29JUN26 57.50 C 10.50 11.00 10.50 10.74 +2.93 44 2 150 -2
29JUN26 60.00 C 0.00 0.00 0.00 9.06 +2.83 55 0 2,729 0
29JUN26 62.50 C 6.92 7.00 6.92 7.25 +2.51 55 21 1,191 -1
29JUN26 65.00 C 5.45 6.20 5.25 5.65 +2.09 54 133 1,186 +9
29JUN26 67.50 C 2.70 5.10 2.70 4.33 +1.75 55 396 4,358 -8
29JUN26 70.00 C 3.63 4.03 2.79 3.34 +1.51 56 828 1,627 +107
29JUN26 72.50 C 2.02 3.01 2.02 2.44 +1.18 56 362 1,424 -71
29JUN26 75.00 C 2.00 2.03 1.54 1.74 +0.89 55 223 7,392 -10
29JUN26 77.50 C 1.50 1.50 1.14 1.22 +0.65 55 3,134 3,872 +2,399
29JUN26 80.00 C 1.00 1.29 0.88 0.84 +0.47 55 451 8,391 +133
29JUN26 82.50 C 0.75 0.80 0.75 0.57 +0.34 55 52 1,060 +10
29JUN26 85.00 C 0.35 0.65 0.35 0.38 +0.23 55 296 3,168 +227
29JUN26 87.50 C 0.51 0.51 0.44 0.24 +0.15 55 41 361 -1
29JUN26 90.00 C 0.35 0.35 0.35 0.16 +0.10 55 50 2,540 +50
29JUN26 92.50 C 0.30 0.30 0.30 0.10 +0.06 55 21 491 0
29JUN26 95.00 C 0.00 0.00 0.00 0.07 +0.05 56 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.03 55 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 254 0
29JUN26 105.00 C 0.08 0.09 0.08 0.01 0.00 56 116 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 108 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 37.99 +3.69 89 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 36.98 +3.68 83 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 36.05 +3.79 90 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 34.97 +3.66 73 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 34.02 +3.74 79 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 33.00 +3.70 72 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 32.02 +3.70 72 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 31.04 +3.69 71 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 30.06 +3.68 70 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 29.10 +3.69 70 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 28.27 +3.83 78 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 27.14 +3.66 67 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 26.17 +3.64 66 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 25.20 +3.64 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 24.24 +3.62 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 23.37 +3.67 66 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 22.42 +3.64 65 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 21.39 +3.53 61 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 20.46 +3.46 60 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 19.63 +3.62 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.49 +3.24 55 0 266 0
30JUL26 52.50 C 0.00 0.00 0.00 16.67 +3.46 62 0 339 0
30JUL26 55.00 C 0.00 0.00 0.00 14.70 +3.73 62 1 320 -1
30JUL26 57.50 C 0.00 0.00 0.00 12.27 +3.01 54 0 535 0
30JUL26 60.00 C 0.00 0.00 0.00 10.60 +2.63 55 0 635 0
30JUL26 62.50 C 0.00 0.00 0.00 9.01 +2.43 55 0 1,623 0
30JUL26 65.00 C 7.30 7.64 7.30 7.53 +2.14 55 18 1,402 +14
30JUL26 67.50 C 6.30 6.31 5.93 6.31 +1.94 55 33 1,382 +30
30JUL26 70.00 C 5.55 5.55 4.77 5.18 +1.68 55 92 2,243 +91
30JUL26 72.50 C 4.43 4.43 3.93 4.33 +1.54 56 102 292 -27
30JUL26 75.00 C 3.65 3.71 3.23 3.58 +1.38 56 113 422 -14
30JUL26 77.50 C 2.77 3.09 2.74 2.92 +1.19 56 80 312 -32
30JUL26 80.00 C 2.47 2.56 2.30 2.34 +1.00 56 52 390 -1
30JUL26 82.50 C 2.04 2.06 2.04 1.87 +0.83 56 26 110 +22
30JUL26 85.00 C 1.73 1.82 1.73 1.49 +0.69 56 41 583 +30
30JUL26 87.50 C 1.50 1.50 1.50 1.17 +0.56 56 1 20 +1
30JUL26 90.00 C 0.00 0.00 0.00 0.92 +0.46 56 0 382 0
30JUL26 92.50 C 0.00 0.00 0.00 0.72 +0.38 56 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.56 +0.30 56 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 38.24 +3.81 90 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 37.25 +3.80 87 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 36.13 +3.64 75 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 35.31 +4.00 84 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 34.22 +3.90 75 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 33.61 +4.25 89 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 32.46 +4.11 80 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 31.13 +3.75 59 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 30.48 +4.03 75 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 29.41 +3.94 69 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 28.56 +3.91 71 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 27.44 +3.80 64 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 27.01 +4.03 77 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 25.64 +3.82 65 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 24.90 +3.78 68 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 23.74 +3.65 62 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 23.10 +3.92 66 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 22.06 +3.35 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.30 +3.42 64 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.27 +3.19 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.62 +3.70 63 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.52 +3.29 61 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.63 +3.32 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.89 +3.06 60 0 33 0
28AUG26 60.00 C 12.18 12.18 12.18 12.22 +2.75 59 6 433 -6
28AUG26 62.50 C 10.32 10.39 10.15 10.90 +2.85 60 90 960 +83
28AUG26 65.00 C 10.00 10.00 8.86 9.33 +2.27 58 95 263 +79
28AUG26 67.50 C 0.00 0.00 0.00 8.05 +2.02 58 0 266 0
28AUG26 70.00 C 0.00 0.00 0.00 6.94 +1.78 58 0 120 0
28AUG26 72.50 C 0.00 0.00 0.00 6.10 +1.72 58 0 0 0
28AUG26 75.00 C 4.20 5.00 4.20 5.30 +1.60 59 19 84 +18
28AUG26 77.50 C 0.00 0.00 0.00 4.56 +1.45 59 0 150 0
28AUG26 80.00 C 4.10 4.10 3.85 3.90 +1.29 59 49 179 +45
28AUG26 82.50 C 3.55 3.55 3.55 3.32 +1.13 59 15 15 +15
28AUG26 85.00 C 0.00 0.00 0.00 2.82 +1.00 59 0 38 0
28AUG26 87.50 C 0.00 0.00 0.00 2.39 +0.87 58 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.02 +0.76 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.71 +0.69 58 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 1.44 +0.60 58 0 55 0
29SEP26 30.00 C 39.20 39.20 39.20 38.64 +4.02 91 1 1 0
29SEP26 31.00 C 0.00 0.00 0.00 37.40 +3.80 79 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 36.50 +3.87 80 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 35.49 +3.81 76 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 34.33 +3.58 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 33.64 +3.79 75 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 32.64 +3.72 72 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 31.73 +3.75 72 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 30.88 +3.89 72 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 29.83 +3.69 68 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 29.04 +3.82 70 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.26 +3.92 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.14 +3.94 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.47 +4.11 69 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.40 +3.92 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.45 +3.69 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.66 +3.72 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.60 +3.46 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.96 +3.44 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.12 +3.29 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.40 +3.30 62 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 18.31 +2.98 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 16.55 +3.03 59 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 14.94 +2.93 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 13.47 +3.22 60 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 11.88 +2.41 58 0 3,630 0
29SEP26 65.00 C 0.00 0.00 0.00 10.62 +2.31 58 0 1,535 0
29SEP26 67.50 C 0.00 0.00 0.00 9.39 +2.10 58 0 1,075 0
29SEP26 70.00 C 8.35 8.35 8.35 8.39 +1.97 58 2 3,604 0
29SEP26 72.50 C 7.61 7.61 7.61 7.47 +1.86 58 70 3,449 +70
29SEP26 75.00 C 0.00 0.00 0.00 6.64 +1.76 59 0 4,308 0
29SEP26 77.50 C 0.00 0.00 0.00 5.90 +1.65 59 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 5.20 +1.51 59 0 4,863 0
29SEP26 82.50 C 0.00 0.00 0.00 4.57 +1.37 59 0 1,039 0
29SEP26 85.00 C 0.00 0.00 0.00 4.01 +1.24 59 0 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 3.51 +1.12 59 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 3.07 +1.01 58 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 2.68 +0.90 58 0 257 0
29SEP26 95.00 C 0.00 0.00 0.00 2.34 +0.81 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 2.04 +0.72 58 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.78 +0.64 58 0 2,191 0
29SEP26 102.50 C 0.00 0.00 0.00 1.51 +0.53 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.31 +0.47 58 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.14 +0.44 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.99 +0.37 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.86 +0.33 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.75 +0.29 58 0 185 0
29SEP26 117.50 C 0.00 0.00 0.00 0.65 +0.26 58 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.57 +0.23 58 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.49 +0.20 58 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.43 +0.18 58 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.38 +0.17 58 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.33 +0.15 58 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 39.17 +3.77 77 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 38.19 +3.68 74 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 37.10 +3.75 70 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 36.44 +3.98 73 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 35.53 +3.99 72 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 34.65 +3.97 71 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 33.76 +3.93 70 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 33.01 +4.05 71 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 31.87 +3.76 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.02 +3.72 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 30.31 +3.84 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 29.37 +3.70 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 28.68 +3.79 65 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.75 +3.63 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.03 +3.68 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.15 +3.53 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.46 +3.59 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.82 +3.64 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.12 +3.48 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.03 +3.07 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.43 +3.13 61 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 20.76 +2.92 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.42 +3.05 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.74 +2.74 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.22 +2.62 59 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 14.96 +2.50 59 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 13.75 +2.33 59 0 770 0
30DEC26 67.50 C 0.00 0.00 0.00 12.76 +2.34 59 0 2,800 0
30DEC26 70.00 C 0.00 0.00 0.00 11.71 +2.17 59 0 2,466 0
30DEC26 72.50 C 0.00 0.00 0.00 10.79 +2.07 59 0 474 0
30DEC26 75.00 C 10.18 10.18 10.03 9.95 +2.00 59 110 1,031 0
30DEC26 77.50 C 0.00 0.00 0.00 9.19 +2.02 59 0 218 0
30DEC26 80.00 C 0.00 0.00 0.00 8.47 +1.87 60 0 463 0
30DEC26 82.50 C 0.00 0.00 0.00 7.77 +1.76 60 0 173 0
30DEC26 85.00 C 0.00 0.00 0.00 7.12 +1.65 59 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 6.53 +1.55 59 0 14 0
30DEC26 90.00 C 6.24 6.24 6.24 5.99 +1.46 59 1 80 0
30DEC26 92.50 C 0.00 0.00 0.00 5.49 +1.37 59 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 5.03 +1.39 59 9,000 9,001 +8,850
30DEC26 97.50 C 0.00 0.00 0.00 4.61 +1.29 59 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 4.22 +1.20 59 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 3.87 +1.12 59 0 65 0
30DEC26 105.00 C 0.00 0.00 0.00 3.44 +0.94 58 0 16 0
30DEC26 107.50 C 3.50 3.50 3.50 3.16 +0.88 58 25 172 0
30MAR27 30.00 C 0.00 0.00 0.00 39.71 +3.76 70 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 38.80 +3.71 69 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 38.03 +3.79 70 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 37.08 +3.68 68 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 36.27 +3.68 67 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 35.56 +3.79 68 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 34.65 +3.68 66 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 33.82 +3.65 66 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 33.04 +3.65 65 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 32.19 +3.57 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 31.39 +3.52 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 30.70 +3.56 64 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.18 +3.77 65 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.19 +3.49 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.40 +3.31 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.70 +3.30 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.00 +3.27 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.57 +3.49 63 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.88 +3.44 63 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.91 +3.09 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.28 +3.07 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.72 +2.99 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.29 +2.98 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.06 +2.95 61 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.55 +2.63 59 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 17.33 +2.68 59 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 16.11 +2.48 59 0 12 0
30MAR27 67.50 C 0.00 0.00 0.00 15.18 +2.39 59 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 14.22 +2.33 59 0 281 0
30MAR27 72.50 C 0.00 0.00 0.00 13.35 +2.31 59 0 90 0
30MAR27 75.00 C 0.00 0.00 0.00 12.56 +2.30 60 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 11.79 +2.25 60 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 11.03 +2.17 60 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 10.31 +2.07 60 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 9.64 +1.98 60 0 280 0
30MAR27 87.50 C 0.00 0.00 0.00 9.01 +1.89 59 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 8.42 +1.80 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 7.87 +1.72 59 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 7.36 +1.64 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 6.89 +1.57 59 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 6.44 +1.49 59 0 40 0
30MAR27 102.50 C 6.20 6.25 6.20 6.03 +1.42 59 200 207 +191
29JUN27 47.00 C 0.00 0.00 0.00 27.91 - 62 0 0 -
29JUN27 48.00 C 0.00 0.00 0.00 27.27 +3.21 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.66 +3.18 61 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.05 +3.25 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.58 +3.11 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.20 +3.04 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.03 +3.08 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.67 +2.83 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.51 +2.65 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.39 +2.74 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.53 +2.79 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.26 +2.28 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.39 +2.20 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.74 +2.32 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.96 +2.27 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.19 +2.18 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 12.46 +2.10 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 11.78 +2.02 59 0 0 0
29JUN27 87.50 C 10.50 10.50 10.50 11.14 +1.94 59 1 1 +1
29JUN27 90.00 C 10.06 10.06 10.06 10.53 +1.86 59 2 3 +2
TOTAL CALL 16,371 118,373 +12,303
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 55 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.03 57 0 265 0
29JUN26 47.00 P 0.11 0.11 0.11 0.03 -0.04 57 5 140 -5
29JUN26 48.00 P 0.14 0.14 0.14 0.04 -0.07 56 6 977 -6
29JUN26 49.00 P 0.13 0.13 0.13 0.06 -0.09 56 53 1,107 -53
29JUN26 50.00 P 0.22 0.22 0.22 0.08 -0.12 55 4 2,967 +4
29JUN26 52.50 P 0.35 0.35 0.35 0.18 -0.25 55 5 1,065 -5
29JUN26 55.00 P 0.45 0.54 0.41 0.36 -0.44 55 376 1,257 +33
29JUN26 57.50 P 0.83 0.89 0.72 0.69 -0.65 55 211 1,979 -164
29JUN26 60.00 P 1.15 1.38 1.07 1.17 -0.89 55 228 9,197 -5
29JUN26 62.50 P 1.80 1.99 1.75 1.87 -1.21 55 220 6,706 +10
29JUN26 65.00 P 2.88 2.88 2.50 2.68 -1.69 54 136 6,506 -47
29JUN26 67.50 P 4.12 4.28 3.80 3.91 -2.09 55 403 3,356 -10
29JUN26 70.00 P 5.00 5.80 5.00 5.35 -2.43 55 1,918 4,798 +1,580
29JUN26 72.50 P 6.72 7.61 6.72 7.00 -2.74 55 354 2,877 -176
29JUN26 75.00 P 0.00 0.00 0.00 8.77 -3.08 55 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 11.09 -2.86 61 2,970 3,771 +2,404
29JUN26 80.00 P 13.00 13.00 13.00 12.88 -3.40 54 1 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 15.29 -3.38 59 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 17.40 -3.81 52 0 243 0
29JUN26 87.50 P 0.00 0.00 0.00 19.86 -3.81 56 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 22.33 -3.82 59 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 24.85 -3.80 64 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 27.20 -3.95 0 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 29.70 -3.95 0 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 32.20 -3.95 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.70 -3.95 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.21 -3.94 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.70 -3.95 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.24 -3.91 82 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.70 -3.95 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.24 -3.91 89 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.70 -3.95 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.24 -3.91 95 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 54.70 -3.95 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.23 -3.92 99 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.74 -3.91 104 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.20 -3.95 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.70 -3.95 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.23 -3.92 110 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.71 -3.94 107 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.24 -3.91 117 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.74 -3.91 119 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.20 -3.95 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.70 -3.95 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.20 -3.95 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.74 -3.91 128 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.24 -3.91 130 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.70 -3.95 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.20 -3.95 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.71 -3.94 130 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.20 -3.95 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.74 -3.91 141 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.26 -3.89 147 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
30JUL26 38.00 P 0.14 0.14 0.14 0.02 -0.02 57 50 0 -50
30JUL26 39.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 -0.03 56 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.05 -0.04 56 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.07 -0.06 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.09 -0.07 56 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.12 -0.10 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.16 -0.12 56 0 126 0
30JUL26 46.00 P 0.00 0.00 0.00 0.21 -0.15 56 0 70 0
30JUL26 47.00 P 0.00 0.00 0.00 0.26 -0.18 55 0 212 0
30JUL26 48.00 P 0.00 0.00 0.00 0.34 -0.22 56 0 528 0
30JUL26 49.00 P 0.00 0.00 0.00 0.42 -0.26 56 0 281 0
30JUL26 50.00 P 0.63 0.63 0.63 0.52 -0.32 56 15 1,361 -15
30JUL26 52.50 P 0.98 1.00 0.91 0.84 -0.47 56 120 991 +30
30JUL26 55.00 P 1.21 1.41 1.21 1.29 -0.65 56 160 2,617 +25
30JUL26 57.50 P 2.00 2.00 2.00 1.88 -0.78 56 2 842 +2
30JUL26 60.00 P 2.64 2.66 2.46 2.57 -1.00 55 81 641 -3
30JUL26 62.50 P 3.15 3.58 3.15 3.35 -1.35 54 55 1,904 +25
30JUL26 65.00 P 4.63 4.83 4.28 4.49 -1.56 55 147 572 -95
30JUL26 67.50 P 5.82 5.94 5.79 5.75 -1.79 55 289 349 +178
30JUL26 70.00 P 6.75 7.41 6.75 7.16 -2.12 55 99 170 +1
30JUL26 72.50 P 8.75 8.75 8.75 8.76 -2.44 56 15 127 +15
30JUL26 75.00 P 0.00 0.00 0.00 10.75 -2.33 58 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 12.39 -2.83 57 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 14.33 -2.95 57 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 16.48 -3.00 58 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.60 -3.14 58 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.53 -3.45 55 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 22.56 -3.73 50 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 25.24 -3.55 57 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 27.54 -3.68 56 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 -0.02 59 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.05 -0.03 59 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.06 -0.04 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.09 -0.05 59 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.11 -0.07 58 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.14 -0.09 58 0 42 0
28AUG26 40.00 P 0.00 0.00 0.00 0.18 -0.11 58 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.23 -0.13 58 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.29 -0.15 58 0 352 0
28AUG26 43.00 P 0.00 0.00 0.00 0.35 -0.18 58 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 0.44 -0.21 58 0 97 0
28AUG26 45.00 P 0.00 0.00 0.00 0.52 -0.25 58 0 2 0
28AUG26 46.00 P 0.00 0.00 0.00 0.63 -0.29 58 0 127 0
28AUG26 47.00 P 0.00 0.00 0.00 0.75 -0.34 58 0 514 0
28AUG26 48.00 P 0.00 0.00 0.00 0.88 -0.38 58 0 47 0
28AUG26 49.00 P 1.20 1.20 1.17 1.04 -0.44 58 40 332 +20
28AUG26 50.00 P 1.35 1.35 1.35 1.21 -0.49 58 15 226 +15
28AUG26 52.50 P 1.78 1.78 1.78 1.72 -0.58 59 15 147 +15
28AUG26 55.00 P 2.40 2.40 2.40 2.35 -0.69 59 10 68 +8
28AUG26 57.50 P 3.09 3.09 3.09 3.06 -1.05 58 135 232 +15
28AUG26 60.00 P 0.00 0.00 0.00 3.91 -1.07 58 0 219 0
28AUG26 62.50 P 0.00 0.00 0.00 4.85 -1.26 57 0 1,567 0
28AUG26 65.00 P 0.00 0.00 0.00 6.02 -1.48 57 0 120 0
28AUG26 67.50 P 7.25 7.25 7.25 7.33 -1.65 58 1 1 +1
28AUG26 70.00 P 8.32 8.60 8.32 8.60 -2.02 56 25 81 -8
28AUG26 72.50 P 0.00 0.00 0.00 10.33 -2.12 58 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.05 -2.26 58 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 13.54 -2.80 56 0 0 0
28AUG26 80.00 P 15.00 15.00 15.00 15.64 -2.59 58 10 10 +10
28AUG26 82.50 P 0.00 0.00 0.00 17.34 -2.98 56 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 19.64 -2.99 59 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 21.86 -2.97 60 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 23.84 -3.24 59 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 26.07 -3.28 59 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 28.39 -3.28 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.02 59 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.03 58 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.04 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 -0.05 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 -0.06 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.18 -0.07 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.22 -0.09 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.27 -0.11 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.33 -0.14 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.40 -0.16 58 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.49 -0.19 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.58 -0.22 58 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.69 -0.24 58 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.82 -0.28 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.94 -0.33 58 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 1.10 -0.35 58 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 1.27 -0.41 58 0 20 0
29SEP26 48.00 P 0.00 0.00 0.00 1.44 -0.47 58 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.64 -0.50 58 0 488 0
29SEP26 50.00 P 0.00 0.00 0.00 1.87 -0.56 58 0 963 0
29SEP26 52.50 P 0.00 0.00 0.00 2.49 -0.62 58 0 603 0
29SEP26 55.00 P 0.00 0.00 0.00 3.21 -0.65 59 0 1,846 0
29SEP26 57.50 P 4.09 4.09 4.09 3.99 -0.87 58 10 1,568 0
29SEP26 60.00 P 4.89 4.89 4.89 4.80 -1.18 57 29 10,542 -29
29SEP26 62.50 P 0.00 0.00 0.00 5.99 -1.22 57 0 3,271 0
29SEP26 65.00 P 0.00 0.00 0.00 7.20 -1.39 57 0 8,220 0
29SEP26 67.50 P 0.00 0.00 0.00 8.48 -1.63 57 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 9.92 -1.79 57 0 1,777 0
29SEP26 72.50 P 11.35 11.35 11.35 11.54 -1.90 58 140 2,904 +139
29SEP26 75.00 P 13.44 13.44 13.44 13.20 -1.97 58 15 1,203 +15
29SEP26 77.50 P 15.03 15.03 15.03 15.00 -1.91 59 15 1,135 0
29SEP26 80.00 P 16.50 17.22 16.50 16.55 -2.74 57 2 1,581 0
29SEP26 82.50 P 19.17 19.17 19.17 18.70 -2.31 59 10 892 -10
29SEP26 85.00 P 0.00 0.00 0.00 20.82 -2.50 60 0 1,344 0
29SEP26 87.50 P 0.00 0.00 0.00 22.73 -2.83 59 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 24.72 -3.29 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 26.96 -2.85 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 29.07 -3.20 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 31.17 -3.50 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 33.24 -3.37 56 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 35.90 -3.51 61 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 38.24 -3.26 61 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 40.56 -3.52 61 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 42.86 -3.50 61 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 45.26 -3.42 61 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 47.64 -3.58 61 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 50.03 -3.65 61 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 52.45 -3.71 61 0 97 0
29SEP26 122.50 P 0.00 0.00 0.00 54.86 -3.79 60 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 57.32 -3.83 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.80 -3.85 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.21 -3.94 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 -0.08 59 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.31 -0.08 59 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.38 -0.10 59 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.45 -0.12 59 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.54 -0.13 59 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.64 -0.16 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.73 -0.20 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.86 -0.21 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.00 -0.23 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.14 -0.27 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.30 -0.29 59 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.48 -0.30 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.66 -0.37 59 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.85 -0.42 59 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.08 -0.43 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.32 -0.45 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.57 -0.51 59 0 213 0
30DEC26 47.00 P 2.95 2.95 2.95 2.81 -0.58 59 100 114 0
30DEC26 48.00 P 0.00 0.00 0.00 3.10 -0.59 59 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 3.41 -0.59 59 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 3.72 -0.43 59 0 434 0
30DEC26 52.50 P 4.88 4.88 4.88 4.56 -0.57 59 17 226 -2
30DEC26 55.00 P 5.34 5.50 5.34 5.39 -0.79 59 13 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 6.35 -0.99 58 0 200 0
30DEC26 60.00 P 7.46 7.46 7.46 7.44 -1.08 58 5 733 0
30DEC26 62.50 P 0.00 0.00 0.00 8.57 -1.19 58 0 480 0
30DEC26 65.00 P 0.00 0.00 0.00 9.87 -1.30 58 0 1,683 0
30DEC26 67.50 P 0.00 0.00 0.00 11.26 -1.47 58 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 12.71 -1.60 58 0 2,427 0
30DEC26 72.50 P 0.00 0.00 0.00 14.31 -1.67 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 15.97 -1.77 58 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 17.69 -1.99 58 0 222 0
30DEC26 80.00 P 18.99 18.99 18.99 19.44 -2.05 59 2 194 -2
30DEC26 82.50 P 21.74 21.74 21.74 21.26 -2.26 59 1 54 0
30DEC26 85.00 P 0.00 0.00 0.00 23.02 -2.45 58 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 25.14 -2.38 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.13 -2.46 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 29.11 -2.61 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.07 -2.79 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.29 -2.73 60 0 0 0
30DEC26 100.00 P 34.80 34.80 34.80 35.46 -2.77 60 25 47 +2
30DEC26 102.50 P 0.00 0.00 0.00 37.58 -2.87 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.56 -3.14 58 0 15 0
30DEC26 107.50 P 41.85 41.85 41.85 41.97 -3.00 60 2 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.61 -0.10 59 0 34 0
30MAR27 31.00 P 0.00 0.00 0.00 0.72 -0.11 59 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.82 -0.15 59 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 0.96 -0.16 59 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.11 -0.15 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.25 -0.21 59 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.41 -0.24 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.61 -0.23 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.80 -0.25 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.99 -0.32 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.21 -0.35 59 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 2.46 -0.35 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.72 -0.36 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.97 -0.43 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.23 -0.49 59 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.54 -0.50 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 3.86 -0.50 59 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 4.19 -0.53 59 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 4.51 -0.61 59 0 52 0
30MAR27 49.00 P 4.94 4.94 4.94 4.84 -0.67 59 10 25 0
30MAR27 50.00 P 5.10 5.10 5.10 5.19 -0.72 59 85 57 +1
30MAR27 52.50 P 0.00 0.00 0.00 6.09 -0.77 59 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 7.07 -0.79 59 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 8.14 -0.88 58 0 74 0
30MAR27 60.00 P 9.08 9.08 9.08 9.31 -0.97 58 25 76 +1
30MAR27 62.50 P 0.00 0.00 0.00 10.52 -1.11 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 11.87 -1.20 58 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 13.28 -1.31 58 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 14.79 -1.48 58 0 137 0
30MAR27 72.50 P 0.00 0.00 0.00 16.38 -1.56 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.00 -1.67 58 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 19.66 -1.80 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 21.45 -1.86 58 0 31 0
30MAR27 82.50 P 0.00 0.00 0.00 23.26 -2.03 58 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 25.04 -2.19 58 0 0 0
30MAR27 87.50 P 27.00 27.00 27.00 26.99 -2.23 58 40 46 +40
30MAR27 90.00 P 0.00 0.00 0.00 28.88 -2.35 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.03 -2.23 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.05 -2.30 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 34.97 -2.49 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.09 -2.50 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 39.20 -2.54 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.31 - 59 0 0 -
29JUN27 48.00 P 5.70 5.70 5.70 5.72 -0.66 59 1 1 +1
29JUN27 49.00 P 0.00 0.00 0.00 6.12 -0.64 59 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.45 -0.72 59 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.43 -0.71 58 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.49 -0.83 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.64 -0.96 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 10.85 -1.06 58 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.14 -1.16 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.50 -1.27 57 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.94 -1.35 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.46 -1.45 58 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 18.04 -1.54 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.68 -1.50 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.39 -1.68 58 0 0 0
29JUN27 80.00 P 23.30 23.30 23.30 23.14 -1.75 58 1 1 +1
29JUN27 82.50 P 0.00 0.00 0.00 24.87 -1.89 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 26.71 -1.98 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 28.59 -2.00 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.51 -2.02 58 0 0 0
TOTAL PUT 8,722 151,906 +3,906
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 9.12
29JUN26 4.80 C 0.00 0.00 0.00 4.33 +0.17 76 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 4.22 +0.19 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.13 +0.17 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.88 +0.19 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.63 +0.20 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.38 +0.20 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.13 +0.20 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.88 +0.18 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.63 +0.18 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.38 +0.17 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.14 +0.17 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.91 +0.19 51 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.67 +0.16 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.41 +0.11 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.20 +0.14 42 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 1.02 +0.15 46 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.84 +0.14 46 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.67 +0.10 45 0 90 0
29JUN26 9.00 C 0.55 0.56 0.52 0.53 +0.09 45 231 381 +75
29JUN26 9.25 C 0.43 0.43 0.43 0.43 +0.09 47 15 244 +15
29JUN26 9.50 C 0.30 0.33 0.30 0.32 +0.07 46 18 203 -6
29JUN26 9.75 C 0.00 0.00 0.00 0.24 +0.05 46 0 241 0
29JUN26 10.00 C 0.18 0.18 0.18 0.18 +0.04 47 5 883 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 +0.02 46 0 344 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 547 0
29JUN26 11.50 C 0.04 0.04 0.04 0.02 0.00 46 10 218 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 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 69 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 121 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 147 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 163 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 171 0 18 0
30JUL26 6.50 C 0.00 0.00 0.00 2.65 +0.16 35 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.42 +0.17 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.22 +0.19 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.97 +0.14 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.76 +0.17 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.56 +0.15 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.37 +0.15 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.19 +0.14 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.02 +0.12 45 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 0.90 +0.13 47 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.77 +0.12 47 0 317 0
30JUL26 9.25 C 0.00 0.00 0.00 0.65 +0.10 47 0 1 0
30JUL26 9.50 C 0.00 0.00 0.00 0.54 +0.09 46 0 45 0
30JUL26 9.75 C 0.00 0.00 0.00 0.45 +0.07 46 0 120 0
30JUL26 10.00 C 0.00 0.00 0.00 0.37 +0.06 46 0 105 0
30JUL26 10.50 C 0.27 0.27 0.27 0.24 +0.03 45 5 221 0
30JUL26 11.00 C 0.18 0.18 0.18 0.16 +0.03 46 10 135 0
30JUL26 11.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 145 0
30JUL26 12.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 73 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 0.00 45 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 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 2.73 +0.20 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.50 +0.18 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.28 +0.17 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.06 +0.15 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.87 +0.15 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.68 +0.11 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.50 +0.09 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.34 +0.08 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.18 +0.10 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.08 +0.14 48 0 90 0
28AUG26 9.00 C 0.95 0.95 0.95 0.96 +0.13 49 15 348 +15
28AUG26 9.25 C 0.00 0.00 0.00 0.84 +0.10 48 0 14 0
28AUG26 9.50 C 0.00 0.00 0.00 0.74 +0.11 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.65 +0.10 49 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.56 +0.08 48 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.42 +0.06 48 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.31 +0.05 48 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.22 +0.03 48 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.16 +0.03 48 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.78 +0.17 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.56 +0.14 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.37 +0.15 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.17 +0.14 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.98 +0.13 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 +0.13 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.63 +0.10 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.47 +0.09 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.33 +0.07 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.19 +0.10 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.10 +0.13 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.99 +0.12 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.88 +0.10 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.80 +0.10 49 0 3 0
29SEP26 10.00 C 0.00 0.00 0.00 0.71 +0.11 48 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 +0.07 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 +0.06 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 +0.05 48 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 +0.04 48 0 37 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 +0.03 48 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 +0.02 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.02 48 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 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 2.98 +0.14 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.80 +0.15 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 +0.14 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.43 +0.13 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.27 +0.15 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.11 +0.12 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.96 +0.12 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.82 +0.13 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.68 +0.12 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.56 +0.11 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.46 +0.12 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.37 +0.13 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 +0.13 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 +0.12 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.09 +0.12 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.93 +0.10 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.79 +0.08 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.66 +0.06 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 +0.05 49 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 +0.05 49 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 +0.03 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 +0.03 48 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 +0.03 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 +0.02 49 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 +0.02 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30MAR27 6.50 C 0.00 0.00 0.00 3.17 +0.14 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.99 +0.13 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.82 +0.13 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.66 +0.13 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.51 +0.16 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.36 +0.12 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.22 +0.12 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.09 +0.11 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.96 +0.11 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.85 +0.11 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.73 +0.11 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.64 +0.11 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.56 +0.11 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.47 +0.11 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.38 +0.11 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.22 +0.12 49 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 1.07 +0.09 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.94 +0.09 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.82 +0.07 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.72 +0.07 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 +0.06 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 +0.06 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 +0.05 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 +0.05 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.37 +0.04 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 +0.04 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 +0.04 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 +0.03 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 +0.03 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 +0.03 49 0 20 0
29JUN27 6.50 C 0.00 0.00 0.00 3.33 +0.15 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.17 +0.16 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.01 +0.16 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.85 +0.15 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.71 +0.15 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.57 +0.13 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.44 +0.15 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.32 +0.14 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.19 +0.13 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.08 +0.13 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.97 +0.09 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.87 +0.10 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.79 +0.10 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.70 +0.10 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.62 +0.10 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.47 +0.10 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.32 +0.10 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.19 +0.09 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.07 +0.09 49 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.96 - 49 0 0 -
TOTAL CALL 309 11,581 +99
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 127 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.03 46 0 30 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 58 0
29JUN26 8.25 P 0.14 0.14 0.14 0.14 -0.05 47 46 55 -1
29JUN26 8.50 P 0.23 0.23 0.23 0.21 -0.06 47 3 51 +3
29JUN26 8.75 P 0.32 0.32 0.32 0.28 -0.10 45 2 244 0
29JUN26 9.00 P 0.00 0.00 0.00 0.38 -0.11 44 0 162 0
29JUN26 9.25 P 0.52 0.52 0.52 0.51 -0.13 44 15 35 +5
29JUN26 9.50 P 0.65 0.65 0.65 0.66 -0.14 44 15 401 +1
29JUN26 9.75 P 0.00 0.00 0.00 0.85 -0.17 46 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.04 -0.16 46 0 176 0
29JUN26 10.50 P 0.00 0.00 0.00 1.47 -0.16 49 0 215 0
29JUN26 11.00 P 0.00 0.00 0.00 1.96 -0.14 57 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.42 -0.16 57 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 2.90 -0.18 58 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.38 -0.20 0 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 3.88 -0.20 0 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.39 -0.19 72 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 4.88 -0.21 0 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.38 -0.22 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.88 -0.22 0 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.38 -0.21 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.88 -0.23 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.38 -0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.88 -0.22 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.38 -0.21 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.88 -0.20 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.38 -0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.88 -0.20 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.38 -0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.88 -0.20 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.88 -0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.88 -0.21 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.88 -0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.88 -0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.90 -0.19 170 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.90 -0.18 175 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.90 -0.18 181 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.90 -0.19 186 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 19.88 -0.20 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 20.90 -0.18 196 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 21.90 -0.19 201 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 22.90 -0.19 205 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 24 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 -0.02 46 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
30JUL26 8.00 P 0.25 0.25 0.25 0.22 -0.05 46 2 2 +2
30JUL26 8.25 P 0.00 0.00 0.00 0.29 -0.07 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.38 -0.08 46 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 0.47 -0.10 45 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 0.59 -0.11 45 0 40 0
30JUL26 9.25 P 0.00 0.00 0.00 0.71 -0.14 44 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 0.87 -0.14 45 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 1.03 -0.16 45 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 1.24 -0.09 48 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.63 -0.07 49 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.05 -0.18 50 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.48 -0.16 50 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 2.95 -0.18 52 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.41 -0.22 50 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 3.92 -0.21 57 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.41 -0.17 59 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.88 -0.21 0 0 127 0
30JUL26 14.50 P 0.00 0.00 0.00 5.40 -0.20 65 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.88 -0.22 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.38 -0.26 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.88 -0.23 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.38 -0.21 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.88 -0.22 0 0 0 0
28AUG26 6.50 P 0.07 0.07 0.07 0.06 -0.02 48 14 14 +14
28AUG26 6.75 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.16 -0.04 48 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.22 -0.04 48 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.28 -0.05 48 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.36 -0.05 48 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.44 -0.06 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.53 -0.08 47 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.63 -0.10 47 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.75 -0.11 47 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 0.89 -0.12 47 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.03 -0.14 47 0 31 0
28AUG26 9.75 P 1.19 1.19 1.19 1.18 -0.14 46 15 45 +15
28AUG26 10.00 P 1.31 1.31 1.31 1.40 -0.08 49 15 62 +15
28AUG26 10.50 P 0.00 0.00 0.00 1.77 -0.08 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.17 -0.14 51 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.60 -0.15 52 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.03 -0.16 52 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.48 -0.16 52 0 4 0
28AUG26 13.00 P 0.00 0.00 0.00 3.95 -0.19 53 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.44 -0.16 55 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.91 -0.19 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.40 -0.20 55 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.90 -0.20 59 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.39 -0.25 59 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 -0.04 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 -0.06 48 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 -0.06 48 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.55 -0.08 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.67 -0.08 48 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 0.77 -0.09 47 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.90 -0.10 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.03 -0.11 47 0 38 0
29SEP26 9.50 P 0.00 0.00 0.00 1.17 -0.13 47 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.32 -0.14 47 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.48 -0.17 47 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.90 -0.12 50 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.28 -0.12 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.69 -0.13 51 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.12 -0.14 51 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.55 -0.15 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.01 -0.17 52 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.48 -0.16 53 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 4.94 -0.20 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.43 -0.18 54 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 5.92 -0.19 56 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.41 -0.23 57 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 6.90 -0.22 57 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.40 -0.19 60 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 7.90 -0.20 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.39 -0.22 62 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 8.89 -0.20 64 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.39 -0.19 66 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.90 -0.19 72 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.40 -0.20 74 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.90 -0.19 76 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.88 -0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.89 -0.20 80 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.89 -0.21 83 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.90 -0.20 90 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.90 -0.20 93 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.90 -0.18 96 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.90 -0.20 99 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.90 -0.20 102 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.89 -0.19 102 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.90 -0.21 107 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.90 -0.20 110 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 22.90 -0.19 112 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.04 49 0 44 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 -0.04 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.05 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 -0.05 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 -0.05 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 -0.05 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.84 -0.06 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.95 -0.07 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 -0.09 48 0 38 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 -0.11 47 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.33 -0.12 47 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 -0.13 47 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.64 -0.12 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 -0.13 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.14 -0.15 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.55 -0.08 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 -0.13 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.34 -0.14 50 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 3.76 -0.14 51 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.19 -0.12 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.63 -0.13 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.08 -0.13 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.53 -0.15 51 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.00 -0.15 52 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.47 -0.17 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.95 -0.17 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.43 -0.16 53 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 7.92 -0.18 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.42 -0.19 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.91 -0.18 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.41 -0.17 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.91 -0.18 60 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.40 -0.20 60 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.90 -0.19 61 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.90 -0.20 64 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.89 -0.22 65 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.90 -0.20 70 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.90 -0.20 73 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.90 -0.21 76 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.90 -0.21 78 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 -0.03 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 -0.04 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 -0.04 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.74 -0.04 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 -0.05 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.94 -0.05 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.04 -0.07 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.17 -0.06 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.29 -0.07 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.41 -0.09 47 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.55 -0.10 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.70 -0.11 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.86 -0.10 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.02 -0.12 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.37 -0.10 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.76 -0.11 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.14 -0.08 50 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.53 -0.08 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.94 -0.11 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.35 -0.14 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 4.77 -0.13 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.21 -0.12 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.63 -0.15 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.10 -0.14 50 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 6.56 -0.14 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.02 -0.15 51 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 7.49 -0.15 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.97 -0.15 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.46 -0.15 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 -0.04 49 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.71 -0.05 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.80 -0.05 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.90 -0.04 49 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.00 -0.05 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.11 -0.05 48 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.23 -0.05 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.36 -0.05 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.49 -0.05 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.62 -0.07 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.77 -0.06 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.92 -0.07 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.07 -0.08 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.22 -0.09 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.55 -0.10 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.92 -0.11 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.30 -0.11 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.68 -0.13 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.08 - 49 0 0 -
TOTAL PUT 127 5,282 +54
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$ 14.42
29JUN26 9.75 C 0.00 0.00 0.00 4.69 -0.11 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.44 -0.12 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.94 -0.13 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.44 -0.13 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.94 -0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.42 -0.16 0 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.92 -0.14 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.48 -0.14 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.05 -0.13 27 0 0 0
29JUN26 14.00 C 0.57 0.65 0.57 0.68 -0.10 26 45 247 -12
29JUN26 14.50 C 0.35 0.41 0.32 0.39 -0.10 26 52 212 -31
29JUN26 15.00 C 0.16 0.20 0.16 0.22 -0.07 27 43 286 +3
29JUN26 15.50 C 0.10 0.11 0.10 0.11 -0.04 27 11 1,136 +10
29JUN26 16.00 C 0.05 0.05 0.05 0.05 -0.03 27 5 787 +5
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 202 0
29JUN26 17.00 C 0.02 0.02 0.02 0.01 -0.01 29 26 323 +7
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.69 -0.11 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.44 -0.12 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.94 -0.14 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.45 -0.12 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.94 -0.14 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.42 -0.16 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.97 -0.13 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.51 -0.16 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.10 -0.11 27 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 0.78 -0.09 29 0 96 0
30JUL26 14.50 C 0.42 0.42 0.42 0.50 -0.08 28 4 72 +4
30JUL26 15.00 C 0.00 0.00 0.00 0.31 -0.06 28 0 123 0
30JUL26 15.50 C 0.18 0.18 0.18 0.18 -0.04 27 3 112 +3
30JUL26 16.00 C 0.11 0.13 0.11 0.10 -0.03 27 9 102 0
30JUL26 16.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 172 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 132 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 29 0 16 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.69 -0.12 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.47 -0.09 55 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.96 -0.12 46 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.46 -0.11 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.94 -0.18 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.48 -0.11 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.97 -0.16 25 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.55 -0.12 28 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.20 -0.07 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.88 -0.09 29 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.63 -0.06 29 0 18 0
28AUG26 15.00 C 0.38 0.47 0.38 0.44 -0.05 29 9 55 +3
28AUG26 15.50 C 0.00 0.00 0.00 0.30 -0.03 29 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 18 0
28AUG26 17.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.69 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.47 -0.09 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.97 -0.13 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.46 -0.11 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.94 -0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.48 -0.11 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.01 -0.12 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.59 -0.13 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.27 -0.07 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.97 -0.08 28 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.73 -0.08 28 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 -0.07 28 0 262 0
29SEP26 15.50 C 0.38 0.38 0.38 0.40 -0.05 28 4 347 +4
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.04 28 0 392 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 -0.04 28 0 127 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 47 0
29SEP26 18.50 C 0.08 0.08 0.08 0.05 -0.01 28 1 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 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 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.69 -0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.47 -0.10 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.97 -0.13 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.46 -0.12 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.98 -0.14 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.53 -0.13 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.13 -0.12 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.79 -0.11 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.49 -0.09 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.23 -0.09 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.01 -0.08 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.82 -0.08 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.67 -0.06 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 -0.06 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.05 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.34 -0.04 27 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.75 -0.07 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.50 -0.07 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.01 -0.09 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.53 -0.08 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.99 -0.13 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.59 -0.10 25 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.24 -0.15 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.00 -0.07 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.72 -0.06 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.45 -0.07 26 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.24 -0.06 26 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.06 -0.05 27 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 0.90 -0.04 27 0 20 0
30MAR27 16.00 C 0.70 0.70 0.70 0.76 -0.04 27 2 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.65 -0.03 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 -0.05 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.44 -0.05 27 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.04 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.03 27 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 5 0
29JUN27 10.00 C 0.00 0.00 0.00 4.50 -0.09 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.03 -0.07 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.59 -0.03 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.12 -0.10 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.79 -0.11 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.48 -0.14 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.20 -0.13 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.94 -0.09 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.72 -0.05 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.50 -0.05 27 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.31 -0.04 27 0 7 0
29JUN27 15.50 C 0.00 0.00 0.00 1.14 -0.05 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.00 -0.04 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.88 -0.03 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.76 -0.03 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.67 -0.03 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.49 -0.03 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
TOTAL CALL 214 6,835 -4
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.02 0.02 0.02 0.01 -0.01 26 1 138 +1
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 27 0 204 0
29JUN26 13.50 P 0.16 0.18 0.13 0.11 0.00 27 67 354 +26
29JUN26 14.00 P 0.27 0.36 0.25 0.24 +0.01 27 102 810 +81
29JUN26 14.50 P 0.57 0.61 0.47 0.47 +0.03 27 197 875 -137
29JUN26 15.00 P 0.00 0.00 0.00 0.77 +0.05 26 0 511 0
29JUN26 15.50 P 1.39 1.39 1.39 1.16 +0.08 26 4 445 -4
29JUN26 16.00 P 0.00 0.00 0.00 1.60 +0.10 26 0 403 0
29JUN26 16.50 P 0.00 0.00 0.00 2.15 +0.19 39 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.66 +0.21 47 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.17 +0.13 54 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.68 +0.13 61 0 30 0
29JUN26 18.50 P 0.00 0.00 0.00 4.18 +0.11 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.68 +0.10 71 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.17 +0.07 74 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.67 +0.10 79 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.67 +0.06 88 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.67 +0.09 96 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.67 +0.05 104 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.67 +0.09 111 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.67 +0.15 118 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.66 +0.06 122 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.66 +0.06 128 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.66 +0.06 134 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 0.02 0.02 0.02 0.01 0.00 28 1 1 +1
30JUL26 11.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 100 0
30JUL26 13.00 P 0.28 0.28 0.28 0.23 +0.02 27 1 158 +1
30JUL26 13.50 P 0.41 0.43 0.39 0.39 +0.04 27 36 281 +2
30JUL26 14.00 P 0.62 0.62 0.62 0.62 +0.06 27 15 170 +15
30JUL26 14.50 P 0.00 0.00 0.00 0.90 +0.06 26 0 147 0
30JUL26 15.00 P 0.00 0.00 0.00 1.28 +0.09 27 0 160 0
30JUL26 15.50 P 0.00 0.00 0.00 1.68 +0.10 27 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 2.16 +0.15 30 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.61 +0.17 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.09 +0.19 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.06 +0.17 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.56 +0.16 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.05 +0.14 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.55 +0.12 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.04 +0.14 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 P 0.03 0.03 0.03 0.02 +0.01 30 1 1 +1
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 0.07 +0.01 29 0 5 0
28AUG26 12.00 P 0.12 0.12 0.12 0.13 +0.02 29 15 25 +15
28AUG26 12.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.35 +0.04 28 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.52 +0.04 27 0 14 0
28AUG26 14.00 P 0.00 0.00 0.00 0.76 +0.07 27 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 1.04 +0.08 27 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 1.36 +0.08 26 0 127 0
28AUG26 15.50 P 0.00 0.00 0.00 1.78 +0.11 28 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 2.22 +0.13 29 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.61 +0.08 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.09 +0.11 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.06 +0.13 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.56 +0.15 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.05 +0.14 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.55 +0.12 35 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.04 +0.14 34 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 0.00 0.00 0.00 0.11 +0.01 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.43 +0.02 27 0 105 0
29SEP26 13.50 P 0.00 0.00 0.00 0.62 +0.03 27 0 87 0
29SEP26 14.00 P 0.00 0.00 0.00 0.85 +0.04 27 0 40 0
29SEP26 14.50 P 1.24 1.24 1.24 1.13 +0.05 26 15 206 +15
29SEP26 15.00 P 0.00 0.00 0.00 1.45 +0.07 26 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 1.86 +0.10 27 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 2.29 +0.14 29 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.71 +0.14 29 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.13 +0.15 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.62 +0.09 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.09 +0.14 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.57 +0.14 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.05 +0.14 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.55 +0.12 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.04 +0.14 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.04 +0.17 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.98 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.02 +0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.03 +0.16 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.96 +0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.98 +0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.02 +0.15 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.02 +0.17 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 27 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 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 0.00 27 0 5 0
30DEC26 11.50 P 0.25 0.25 0.25 0.23 0.00 27 50 74 +50
30DEC26 12.00 P 0.00 0.00 0.00 0.34 0.00 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 +0.02 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 +0.03 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 +0.04 27 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.12 +0.05 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.39 +0.05 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.71 +0.06 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.06 +0.08 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.43 +0.09 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.82 +0.09 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.24 +0.09 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.68 +0.11 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.13 +0.11 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.60 +0.12 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.07 +0.12 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.56 +0.13 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.04 +0.12 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.04 +0.14 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.03 +0.14 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.02 +0.13 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.03 +0.14 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.02 +0.14 34 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 0.11 +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 0.25 +0.02 27 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 +0.02 27 0 17 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 +0.02 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 +0.03 27 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 +0.03 27 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.05 +0.04 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.30 +0.05 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.58 +0.04 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.90 +0.06 27 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.27 +0.07 28 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.64 +0.12 28 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 3.03 +0.13 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 +0.14 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.88 +0.17 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.31 +0.16 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.76 +0.09 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.20 +0.09 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.66 +0.08 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.04 +0.03 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.04 +0.08 27 0 0 0
29JUN27 10.00 P 0.22 0.22 0.22 0.19 +0.02 28 1 1 +1
29JUN27 10.50 P 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.65 +0.04 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.83 +0.05 28 0 0 0
29JUN27 13.00 P 1.07 1.07 1.07 1.03 +0.05 28 5 5 +5
29JUN27 13.50 P 0.00 0.00 0.00 1.25 +0.04 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.51 +0.05 28 0 0 0
29JUN27 14.50 P 1.92 1.93 1.92 1.79 +0.05 28 18 33 +18
29JUN27 15.00 P 0.00 0.00 0.00 2.10 +0.06 28 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 2.43 +0.06 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.82 +0.09 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.20 +0.10 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.60 +0.15 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.01 +0.17 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.43 +0.19 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.85 +0.18 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.30 +0.11 31 0 0 0
TOTAL PUT 529 8,673 +91
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$ 5.11
29JUN26 4.20 C 0.00 0.00 0.00 0.92 -0.08 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 -0.08 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.11 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.63 -0.08 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 -0.10 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 -0.06 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.07 34 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 -0.08 32 0 2 0
29JUN26 5.00 C 0.24 0.24 0.24 0.25 -0.06 32 25 27 +25
29JUN26 5.25 C 0.00 0.00 0.00 0.13 -0.04 32 0 545 0
29JUN26 5.50 C 0.05 0.05 0.05 0.06 -0.02 33 11 301 +11
29JUN26 5.75 C 0.03 0.03 0.03 0.03 -0.01 35 2 378 +2
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 264 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 191 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 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
30JUL26 4.20 C 0.00 0.00 0.00 0.95 -0.06 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.85 -0.07 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.76 -0.07 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.66 -0.07 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.58 -0.06 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.48 -0.08 32 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.41 -0.07 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.35 -0.05 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.28 -0.06 32 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.17 -0.04 33 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 84 0
30JUL26 5.75 C 0.00 0.00 0.00 0.06 -0.01 34 0 60 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 36 0 136 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.95 -0.07 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.85 -0.08 37 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.76 -0.07 36 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.68 -0.06 36 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.60 -0.06 35 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.51 -0.07 33 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.44 -0.07 32 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.38 -0.06 32 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.33 -0.05 33 0 31 0
28AUG26 5.25 C 0.00 0.00 0.00 0.22 -0.03 33 0 62 0
28AUG26 5.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 56 0
28AUG26 5.75 C 0.00 0.00 0.00 0.09 -0.02 33 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.95 -0.07 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 -0.07 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 -0.09 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 -0.07 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 -0.08 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 -0.07 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 -0.06 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.43 -0.05 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 -0.06 31 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.27 -0.04 32 0 512 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.03 32 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.02 32 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 33 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 34 0 77 0
29SEP26 7.00 C 0.05 0.05 0.05 0.02 0.00 34 3 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 -0.06 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 -0.06 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 -0.06 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.05 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 -0.05 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 -0.05 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.05 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 -0.05 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 -0.04 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.03 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.03 -0.07 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.96 -0.09 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.89 -0.09 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.83 -0.08 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.78 -0.07 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.72 -0.07 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.67 -0.07 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.63 -0.05 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.58 -0.05 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.48 -0.04 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.39 -0.04 31 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
30MAR27 6.00 C 0.26 0.26 0.26 0.26 -0.04 31 20 174 +20
30MAR27 6.25 C 0.21 0.21 0.21 0.22 -0.02 32 7 8 +3
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.02 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.01 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 8.50 C 0.07 0.07 0.07 0.02 -0.01 30 10 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
29JUN27 4.20 C 0.00 0.00 0.00 1.10 -0.09 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.03 -0.09 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.97 -0.09 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.91 -0.08 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.85 -0.09 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.80 -0.08 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.76 -0.07 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.71 -0.07 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.66 -0.06 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.56 -0.05 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 -0.04 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.41 -0.03 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29JUN27 7.25 C 0.15 0.15 0.15 0.14 -0.01 31 3 3 +3
29JUN27 7.50 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
TOTAL CALL 81 6,174 +64
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 0.03 0.03 0.03 0.02 0.00 35 9 9 +4
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
29JUN26 4.70 P 0.05 0.05 0.05 0.05 +0.01 35 2 47 +2
29JUN26 4.80 P 0.10 0.10 0.10 0.07 +0.01 34 4 97 +4
29JUN26 4.90 P 0.10 0.10 0.10 0.10 +0.01 34 15 67 -15
29JUN26 5.00 P 0.15 0.15 0.15 0.14 +0.02 34 21 159 +5
29JUN26 5.25 P 0.28 0.28 0.28 0.27 +0.03 34 7 236 +3
29JUN26 5.50 P 0.00 0.00 0.00 0.46 +0.07 37 0 45 0
29JUN26 5.75 P 0.00 0.00 0.00 0.68 +0.07 40 0 255 0
29JUN26 6.00 P 0.00 0.00 0.00 0.92 +0.07 46 0 13 0
29JUN26 6.25 P 1.19 1.19 1.19 1.17 +0.09 55 2 166 -2
29JUN26 6.50 P 0.00 0.00 0.00 1.41 +0.09 58 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.66 +0.07 64 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.92 +0.10 76 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 +0.08 82 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.43 +0.09 93 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.68 +0.10 99 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.93 +0.10 105 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.18 +0.10 110 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.42 +0.09 110 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.67 +0.10 114 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.90 +0.08 104 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.16 +0.09 117 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.41 +0.09 121 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.66 +0.09 125 0 0 0
30JUL26 4.20 P 0.04 0.04 0.04 0.04 +0.01 36 1 8 +1
30JUL26 4.30 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 +0.02 35 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 +0.02 33 0 17 0
30JUL26 4.70 P 0.14 0.14 0.14 0.14 +0.02 32 7 10 +7
30JUL26 4.80 P 0.00 0.00 0.00 0.18 +0.03 32 0 39 0
30JUL26 4.90 P 0.00 0.00 0.00 0.23 +0.04 33 0 21 0
30JUL26 5.00 P 0.28 0.28 0.28 0.27 +0.04 31 2 58 0
30JUL26 5.25 P 0.44 0.44 0.41 0.45 +0.08 35 39 88 +39
30JUL26 5.50 P 0.00 0.00 0.00 0.62 +0.07 33 0 54 0
30JUL26 5.75 P 0.00 0.00 0.00 0.83 +0.08 32 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.07 +0.08 36 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 1.29 +0.06 29 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.54 +0.07 34 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.79 +0.09 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.29 +0.10 46 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.53 +0.08 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
28AUG26 4.40 P 0.11 0.11 0.11 0.10 +0.01 33 2 2 +2
28AUG26 4.50 P 0.16 0.16 0.13 0.12 +0.01 32 5 5 +5
28AUG26 4.60 P 0.00 0.00 0.00 0.16 +0.02 33 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.19 +0.02 32 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.23 +0.03 32 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.28 +0.04 32 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.33 +0.04 32 0 56 0
28AUG26 5.25 P 0.51 0.51 0.51 0.48 +0.05 32 15 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.64 +0.03 30 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.86 +0.05 32 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.08 +0.07 33 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.31 +0.07 33 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.54 +0.06 29 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.79 +0.07 33 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.29 +0.08 39 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.78 +0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.01 33 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 +0.02 33 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 +0.02 33 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 +0.03 32 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 +0.02 32 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 +0.04 32 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.52 +0.04 32 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 +0.03 29 0 576 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 +0.06 33 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 +0.09 33 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.33 +0.07 33 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 +0.06 30 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 +0.07 29 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 +0.06 0 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 +0.08 35 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.53 +0.07 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 +0.07 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.02 +0.07 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.27 +0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.52 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.77 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.02 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.27 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.52 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.77 +0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 +0.03 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 +0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 +0.03 32 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 +0.03 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 +0.05 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 +0.05 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.16 +0.05 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 +0.05 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.59 +0.06 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.82 +0.06 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.06 +0.07 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.30 +0.07 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.54 +0.07 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.79 +0.07 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.03 +0.07 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.28 +0.07 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.53 +0.07 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.78 +0.07 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.03 +0.07 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.28 +0.07 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.53 +0.08 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.78 +0.08 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 +0.02 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 +0.02 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 +0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 +0.03 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 +0.03 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 +0.03 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 +0.03 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 +0.04 32 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 +0.03 32 0 11 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 +0.05 33 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.88 +0.05 33 0 48 0
30MAR27 5.75 P 0.00 0.00 0.00 1.06 +0.07 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.26 +0.08 34 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.46 +0.08 34 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.68 +0.09 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.90 +0.10 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.12 +0.08 36 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.34 +0.09 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.58 +0.10 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.82 +0.10 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.05 +0.07 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.30 +0.09 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.54 +0.08 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.79 +0.08 38 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
29JUN27 4.50 P 0.39 0.39 0.39 0.38 +0.02 32 6 6 +6
29JUN27 4.60 P 0.00 0.00 0.00 0.42 +0.01 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.47 +0.02 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.63 +0.04 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.78 +0.04 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.94 +0.04 32 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.12 +0.06 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.30 +0.06 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.51 +0.08 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.72 +0.09 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.93 +0.09 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.15 +0.10 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.37 +0.10 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.61 +0.11 36 0 0 0
TOTAL PUT 137 6,303 +61
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$ 179.60
29JUN26 100.00 C 0.00 0.00 0.00 79.80 +5.91 58 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 77.15 +5.76 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 74.64 +5.75 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 72.31 +5.92 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 69.82 +5.98 49 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 67.15 +5.76 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 64.83 +5.99 45 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 62.15 +5.76 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 59.66 +5.80 0 0 350 0
29JUN26 122.50 C 0.00 0.00 0.00 57.36 +6.02 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 54.65 +5.76 0 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 52.39 +6.05 48 0 0 0
29JUN26 130.00 C 48.50 48.50 48.50 49.91 +6.07 48 5 16 +5
29JUN26 132.50 C 0.00 0.00 0.00 47.15 +5.76 0 0 20 0
29JUN26 135.00 C 0.00 0.00 0.00 44.67 +5.83 0 0 80 0
29JUN26 137.50 C 0.00 0.00 0.00 42.56 +6.22 48 0 139 0
29JUN26 140.00 C 0.00 0.00 0.00 39.67 +5.74 0 0 73 0
29JUN26 142.50 C 0.00 0.00 0.00 37.75 +6.18 48 1 125 -1
29JUN26 145.00 C 39.20 39.20 39.20 35.40 +5.81 48 5 77 0
29JUN26 147.50 C 0.00 0.00 0.00 32.70 +5.32 41 0 964 0
29JUN26 150.00 C 31.67 31.67 31.67 30.81 +5.58 48 2 4,208 -2
29JUN26 152.50 C 31.00 31.00 26.00 28.59 +5.95 48 69 6,048 0
29JUN26 155.00 C 26.00 26.43 25.02 25.65 +5.13 39 34 18,558 +21
29JUN26 157.50 C 24.60 24.60 24.60 23.62 +4.95 41 2 4,433 0
29JUN26 160.00 C 16.91 26.00 16.91 21.67 +4.76 43 86 4,220 0
29JUN26 162.50 C 26.20 26.20 16.85 19.81 +4.45 44 74 24,947 -3
29JUN26 165.00 C 17.00 22.00 14.00 18.03 +4.30 45 97 52,297 -23
29JUN26 167.50 C 18.87 19.20 14.40 16.34 +4.12 45 31 1,836 -28
29JUN26 170.00 C 14.00 19.00 11.30 14.74 +3.87 46 222 5,985 +71
29JUN26 172.50 C 9.96 19.45 9.96 13.25 +3.63 46 37 5,317 +22
29JUN26 175.00 C 9.00 15.40 8.80 11.86 +3.36 46 261 2,416 -103
29JUN26 177.50 C 7.42 13.34 7.42 10.56 +3.14 47 3,136 2,698 +2,190
29JUN26 180.00 C 7.61 13.00 6.99 9.37 +2.57 47 3,250 7,325 -334
29JUN26 182.50 C 8.00 11.20 6.69 8.27 +2.37 47 2,825 3,411 +2,022
29JUN26 185.00 C 6.50 10.20 6.08 7.28 +2.12 47 3,120 3,573 +1,723
29JUN26 187.50 C 5.72 9.69 5.20 6.37 +1.93 47 283 1,324 +200
29JUN26 190.00 C 4.39 8.48 4.30 5.70 +1.89 48 2,126 4,301 +1,024
29JUN26 192.50 C 5.80 7.15 4.47 5.06 +1.81 49 521 1,766 +210
29JUN26 195.00 C 4.85 6.70 3.60 4.43 +1.67 49 267 2,007 +213
29JUN26 197.50 C 4.45 5.33 3.56 3.81 +1.48 49 393 1,966 +116
29JUN26 200.00 C 3.30 5.80 2.98 3.27 +1.31 49 2,030 9,618 +567
29JUN26 205.00 C 3.00 4.90 2.70 2.38 +1.00 49 250 1,241 +88
29JUN26 210.00 C 2.30 3.83 2.00 1.70 +0.75 49 701 2,265 -106
29JUN26 215.00 C 2.50 3.08 1.83 1.20 +0.56 49 268 865 +112
29JUN26 220.00 C 1.80 2.55 1.46 0.83 +0.40 49 544 4,086 +47
29JUN26 225.00 C 1.50 2.13 1.22 0.57 +0.28 49 105 1,235 -9
29JUN26 230.00 C 1.49 2.00 1.35 0.39 +0.20 49 62 3,797 +61
29JUN26 235.00 C 1.10 1.10 1.10 0.26 +0.14 49 20 1,716 +20
29JUN26 240.00 C 1.00 1.40 0.99 0.17 +0.09 48 367 4,338 +231
29JUN26 245.00 C 0.00 0.00 0.00 0.11 +0.06 48 0 550 0
29JUN26 250.00 C 1.00 1.10 0.65 0.08 +0.05 49 372 2,085 +162
29JUN26 255.00 C 0.91 0.91 0.85 0.05 +0.03 49 12 554 +12
29JUN26 260.00 C 0.88 0.88 0.60 0.03 +0.02 49 9 561 +8
29JUN26 265.00 C 0.72 0.72 0.70 0.02 +0.01 49 15 142 +10
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 935 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
29JUN26 280.00 C 0.60 0.60 0.56 0.01 0.00 52 10 101 +5
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 543 0
29JUN26 295.00 C 0.30 0.30 0.30 0.01 0.00 57 10 41 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,231 0
29JUN26 310.00 C 0.35 0.35 0.22 0.01 0.00 62 63 330 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 66 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 69 0 261 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 72 0 184 0
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 78 0 5 0
29JUN26 370.00 C 0.11 0.11 0.11 0.01 0.00 80 139 187 +139
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 83 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 88 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 91 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 93 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 98 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 100 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 60.31 +6.35 49 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 57.89 +6.39 49 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 55.49 +6.41 49 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 53.11 +6.42 49 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 50.76 +6.43 49 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 47.35 +5.34 0 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 45.15 +5.43 0 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 42.57 +5.11 0 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 40.42 +5.14 33 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 38.61 +5.46 41 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 36.26 +5.17 40 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 34.25 +4.46 41 0 346 0
30JUL26 150.00 C 36.50 36.50 36.50 32.30 +4.42 42 2 1,163 -2
30JUL26 152.50 C 0.00 0.00 0.00 30.40 +3.58 43 0 2,080 0
30JUL26 155.00 C 0.00 0.00 0.00 29.45 +5.18 49 0 1,939 0
30JUL26 157.50 C 29.80 31.80 29.80 27.62 +5.05 49 11 1,678 -10
30JUL26 160.00 C 25.00 27.90 22.00 25.08 +4.13 45 15 2,817 -1
30JUL26 162.50 C 25.00 26.50 25.00 24.17 +5.35 49 46 1,522 0
30JUL26 165.00 C 25.00 25.00 19.90 21.87 +4.45 46 8 2,828 0
30JUL26 167.50 C 20.50 20.50 20.08 20.37 +4.31 46 31 1,115 -30
30JUL26 170.00 C 17.85 18.50 16.21 18.93 +4.14 47 29 2,223 0
30JUL26 172.50 C 20.21 20.34 14.98 17.57 +3.83 47 34 1,374 -30
30JUL26 175.00 C 17.50 17.50 14.08 16.28 +3.70 47 41 2,231 +5
30JUL26 177.50 C 13.00 16.53 12.50 15.05 +3.45 47 133 520 +62
30JUL26 180.00 C 12.00 16.50 11.60 13.90 +3.23 47 165 2,841 +28
30JUL26 182.50 C 14.24 15.24 12.15 12.81 +2.91 47 252 519 -120
30JUL26 185.00 C 12.00 14.87 10.00 11.79 +2.63 47 403 693 +19
30JUL26 187.50 C 10.95 12.58 9.35 10.83 +2.50 48 258 385 +7
30JUL26 190.00 C 10.16 12.30 9.00 9.93 +2.38 48 224 738 +32
30JUL26 192.50 C 9.43 11.20 8.52 9.14 +2.30 48 260 336 +165
30JUL26 195.00 C 8.50 9.72 8.22 8.52 +2.34 49 152 598 +150
30JUL26 197.50 C 8.15 9.83 7.48 7.89 +2.32 49 183 164 +153
30JUL26 200.00 C 7.75 9.50 7.17 7.35 +2.33 50 345 995 +81
30JUL26 205.00 C 7.67 7.68 6.00 6.08 +2.03 49 164 201 +104
30JUL26 210.00 C 6.00 7.48 5.12 5.00 +1.75 49 146 476 +113
30JUL26 215.00 C 5.27 6.00 4.75 4.10 +1.51 49 149 21 -114
30JUL26 220.00 C 4.30 5.50 3.80 3.34 +1.28 49 123 177 -55
30JUL26 225.00 C 3.56 3.56 3.56 2.70 +1.08 49 100 220 0
30JUL26 230.00 C 3.11 3.11 3.11 2.18 +0.91 49 3 153 0
30JUL26 235.00 C 0.00 0.00 0.00 1.75 +0.75 49 0 107 0
30JUL26 240.00 C 3.00 3.02 2.15 1.40 +0.63 49 158 285 +29
30JUL26 245.00 C 2.68 3.00 1.96 1.12 +0.52 49 103 210 +102
30JUL26 250.00 C 2.10 2.60 1.75 0.89 +0.43 49 65 105 +27
30JUL26 255.00 C 2.21 2.21 2.21 0.70 +0.34 49 30 180 -30
30JUL26 260.00 C 2.10 2.10 2.10 0.55 +0.28 49 30 145 0
30JUL26 265.00 C 1.05 1.28 1.05 0.44 +0.23 49 7 421 +2
30JUL26 270.00 C 1.50 1.50 1.26 0.34 +0.18 49 3 988 +2
28AUG26 127.50 C 0.00 0.00 0.00 53.49 +5.30 42 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 50.79 +4.73 36 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 48.65 +4.76 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 46.49 +4.64 41 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 44.68 +4.86 44 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 42.51 +4.69 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 40.58 +4.66 45 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 38.77 +4.73 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 36.88 +4.64 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 35.10 +4.32 47 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 33.38 +4.27 47 0 354 0
28AUG26 155.00 C 35.92 35.92 35.92 31.71 +4.75 48 1 597 -1
28AUG26 157.50 C 0.00 0.00 0.00 30.09 +3.68 48 0 527 0
28AUG26 160.00 C 0.00 0.00 0.00 29.41 +5.26 52 0 1,166 0
28AUG26 162.50 C 0.00 0.00 0.00 27.02 +4.13 49 1 583 -1
28AUG26 165.00 C 0.00 0.00 0.00 25.57 +4.06 49 0 915 0
28AUG26 167.50 C 0.00 0.00 0.00 24.18 +3.82 49 0 859 0
28AUG26 170.00 C 26.15 26.15 19.95 22.84 +4.01 49 123 5,817 +112
28AUG26 172.50 C 19.11 20.90 18.94 21.55 +3.59 50 180 391 -33
28AUG26 175.00 C 19.00 21.16 19.00 20.32 +3.34 50 91 314 -1
28AUG26 177.50 C 18.64 22.00 18.64 19.15 +3.27 50 200 180 +120
28AUG26 180.00 C 17.86 20.17 16.70 18.02 +3.09 50 190 825 +121
28AUG26 182.50 C 17.54 19.77 15.27 16.95 +2.91 50 257 376 +220
28AUG26 185.00 C 17.62 18.55 14.41 15.93 +2.71 50 212 270 +129
28AUG26 187.50 C 17.93 17.93 13.60 14.96 +2.51 50 186 204 +12
28AUG26 190.00 C 16.90 16.90 15.23 14.04 +2.34 50 111 937 -17
28AUG26 192.50 C 13.66 15.89 13.66 13.16 - 50 150 150 -
28AUG26 195.00 C 12.86 15.10 11.45 12.43 - 51 117 116 -
29SEP26 100.00 C 0.00 0.00 0.00 79.80 +5.20 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 77.30 +5.09 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 74.89 +4.95 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 72.52 +4.95 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 70.19 +4.96 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 67.94 +5.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 65.35 +4.71 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 63.64 +5.26 42 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 60.94 +4.79 37 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 58.52 +4.56 36 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 56.37 +4.56 39 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 54.17 +4.53 40 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 52.05 +5.05 41 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 49.92 +4.35 42 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 47.96 +4.34 43 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 46.49 +4.80 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 44.21 +4.39 45 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 42.68 +4.68 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 40.57 +4.33 46 0 119 0
29SEP26 147.50 C 0.00 0.00 0.00 39.06 +4.52 47 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 37.31 +4.44 47 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 35.51 +4.22 47 0 1,708 0
29SEP26 155.00 C 0.00 0.00 0.00 34.05 +4.27 48 0 110 0
29SEP26 157.50 C 0.00 0.00 0.00 32.46 +3.98 48 0 208 0
29SEP26 160.00 C 0.00 0.00 0.00 30.89 +3.84 48 0 896 0
29SEP26 162.50 C 30.00 30.00 30.00 29.45 +4.01 48 2 542 -2
29SEP26 165.00 C 32.00 32.00 26.01 28.05 +3.90 48 6 169 -5
29SEP26 167.50 C 28.30 28.30 28.30 26.71 +3.82 48 1 225 -1
29SEP26 170.00 C 0.00 0.00 0.00 25.42 +3.31 48 0 2,598 0
29SEP26 172.50 C 22.24 22.24 22.24 24.17 +3.24 49 30 528 -30
29SEP26 175.00 C 22.30 23.70 21.12 22.97 +3.45 49 126 1,701 -30
29SEP26 177.50 C 21.31 22.98 21.31 21.82 +3.30 49 60 128 0
29SEP26 180.00 C 19.90 23.02 19.90 20.71 +3.02 49 655 353 -76
29SEP26 182.50 C 20.12 21.92 19.08 19.65 +2.88 49 276 503 -70
29SEP26 185.00 C 20.00 21.09 17.15 18.64 +2.70 49 59 233 -21
29SEP26 187.50 C 19.00 19.68 16.31 17.66 +2.57 49 66 266 +10
29SEP26 190.00 C 18.00 19.81 15.80 16.87 +2.55 50 290 659 +134
29SEP26 192.50 C 17.46 17.46 17.46 15.84 +2.21 49 30 61 0
29SEP26 195.00 C 16.34 16.34 15.55 15.03 +2.19 49 65 126 +34
29SEP26 197.50 C 16.42 16.42 15.40 14.31 +2.22 50 98 147 +59
29SEP26 200.00 C 14.33 16.00 12.94 13.67 +2.29 50 93 1,247 -43
29SEP26 205.00 C 14.25 14.25 14.21 12.34 +2.27 50 31 175 +24
29SEP26 210.00 C 12.15 12.61 11.93 11.22 +2.33 51 401 622 +288
29SEP26 215.00 C 0.00 0.00 0.00 10.08 +2.24 51 0 219 0
29SEP26 220.00 C 9.50 11.00 9.50 8.96 +2.06 51 58 505 +8
29SEP26 225.00 C 10.10 10.10 10.10 7.95 +1.88 51 1 185 0
29SEP26 230.00 C 7.50 8.62 7.27 7.04 +1.71 51 12 1,128 +8
29SEP26 235.00 C 7.77 7.77 7.77 6.24 +1.57 51 45 165 -7
29SEP26 240.00 C 5.00 7.50 5.00 5.51 +1.42 51 9 934 -1
29SEP26 245.00 C 0.00 0.00 0.00 4.87 +1.29 51 0 196 0
29SEP26 250.00 C 5.56 5.56 5.25 4.30 +1.17 51 75 529 +25
29SEP26 255.00 C 0.00 0.00 0.00 3.79 +1.06 51 0 350 0
29SEP26 260.00 C 4.67 5.60 4.67 3.33 +0.95 51 35 536 +3
29SEP26 265.00 C 0.00 0.00 0.00 2.93 +0.85 51 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 2.58 +0.77 51 0 996 0
29SEP26 275.00 C 4.18 4.39 4.18 2.27 +0.69 51 31 533 +1
29SEP26 280.00 C 0.00 0.00 0.00 1.99 +0.62 51 0 2,000 0
29SEP26 285.00 C 3.63 3.79 3.50 1.75 +0.56 51 191 736 +180
29SEP26 290.00 C 3.30 3.30 3.15 1.53 +0.49 51 200 1,371 0
29SEP26 295.00 C 3.05 3.05 2.85 1.34 +0.44 51 400 1,015 +400
29SEP26 300.00 C 2.85 2.85 2.70 1.18 +0.40 51 400 1,156 +400
29SEP26 310.00 C 2.30 2.30 2.30 0.90 +0.31 51 100 546 0
29SEP26 320.00 C 2.20 2.20 2.05 0.69 +0.25 51 101 134 +99
29SEP26 330.00 C 1.80 1.80 1.80 0.53 +0.20 51 100 200 +86
29SEP26 340.00 C 0.00 0.00 0.00 0.41 +0.16 51 0 42 0
29SEP26 350.00 C 0.00 0.00 0.00 0.31 +0.13 51 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.24 +0.10 51 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.18 +0.08 51 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.14 +0.06 51 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.11 +0.05 51 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.08 +0.03 51 0 201 0
29SEP26 410.00 C 0.90 0.90 0.90 0.06 +0.02 50 10 249 +10
29SEP26 420.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 81.55 +4.74 41 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 79.37 +4.80 43 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 77.05 +4.64 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 74.93 +4.71 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 72.75 +4.71 45 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 70.30 +4.37 43 0 0 0
30DEC26 115.00 C 67.61 68.53 67.61 68.48 +4.65 45 120 137 -3
30DEC26 117.50 C 0.00 0.00 0.00 66.51 +4.72 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 64.35 +4.51 46 0 35 0
30DEC26 122.50 C 0.00 0.00 0.00 62.34 +4.53 46 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 60.12 +4.24 45 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 58.46 +4.46 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 56.56 +4.41 47 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 54.71 +4.36 47 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 52.90 +4.31 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 50.79 +3.72 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 49.13 +3.66 46 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 47.69 +3.86 47 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 46.52 +4.48 48 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 44.45 +3.84 47 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 42.88 +3.79 47 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 41.42 +3.76 48 0 139 0
30DEC26 155.00 C 0.00 0.00 0.00 40.00 +3.79 48 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 38.61 +3.75 48 0 281 0
30DEC26 160.00 C 40.00 41.00 36.13 37.26 +3.98 48 10 1,808 +6
30DEC26 162.50 C 0.00 0.00 0.00 35.95 +3.61 48 0 487 0
30DEC26 165.00 C 38.25 38.25 38.25 34.68 +3.55 48 4 931 -4
30DEC26 167.50 C 0.00 0.00 0.00 33.44 +3.27 48 1 705 -1
30DEC26 170.00 C 0.00 0.00 0.00 32.65 +3.59 49 0 1,736 0
30DEC26 172.50 C 0.00 0.00 0.00 31.56 +3.33 50 0 615 0
30DEC26 175.00 C 28.00 30.00 28.00 30.10 +2.98 49 40 766 +20
30DEC26 177.50 C 32.63 32.63 29.47 28.86 +3.06 49 18 753 +6
30DEC26 180.00 C 29.27 29.33 26.18 27.80 +2.98 49 109 2,270 -9
30DEC26 182.50 C 28.30 30.31 28.25 26.78 +2.89 49 55 1,715 +41
30DEC26 185.00 C 28.95 28.95 28.95 25.79 +2.80 49 30 255 +30
30DEC26 187.50 C 24.50 27.96 24.50 24.83 +2.71 49 55 134 +36
30DEC26 190.00 C 27.00 27.00 24.29 23.90 +2.61 49 62 1,255 -30
30DEC26 192.50 C 26.07 26.07 22.33 23.10 +2.83 49 60 91 +60
30DEC26 195.00 C 23.62 25.27 22.10 22.14 +2.45 49 303 367 +240
30DEC26 197.50 C 23.27 23.27 22.21 21.30 +2.44 49 36 193 +5
30DEC26 200.00 C 18.50 22.98 18.50 20.52 +2.30 49 24 733 0
30DEC26 205.00 C 20.50 20.50 20.50 19.06 +2.18 50 1 303 0
30DEC26 210.00 C 18.80 18.80 16.68 17.75 +2.13 50 4 333 -2
30DEC26 215.00 C 0.00 0.00 0.00 16.54 +2.17 50 0 121 0
30DEC26 220.00 C 16.00 17.32 16.00 15.42 +2.21 50 4 2,775 0
30DEC26 225.00 C 0.00 0.00 0.00 14.35 +2.22 51 0 58 0
30DEC26 230.00 C 15.00 15.00 13.75 13.30 +2.15 51 13 200 +11
30DEC26 235.00 C 13.82 13.82 13.82 12.49 +2.26 51 2 308 +2
30DEC26 240.00 C 12.90 12.90 12.90 11.52 +2.13 51 1 1,543 +1
30DEC26 245.00 C 9.99 9.99 9.99 10.63 +2.01 51 50 1,311 +20
30DEC26 250.00 C 11.00 11.38 10.81 9.80 +1.89 51 29 585 +22
30DEC26 255.00 C 0.00 0.00 0.00 9.03 +1.78 51 0 226 0
30DEC26 260.00 C 0.00 0.00 0.00 8.32 +1.67 51 0 137 0
30DEC26 265.00 C 0.00 0.00 0.00 7.67 +1.57 51 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 7.07 +1.48 51 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 6.51 +1.38 51 0 101 0
30DEC26 280.00 C 6.80 6.80 6.60 6.00 +1.30 51 12 473 -8
30DEC26 285.00 C 0.00 0.00 0.00 5.52 +1.21 51 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 5.09 +1.14 51 0 616 0
30DEC26 295.00 C 6.46 6.46 6.46 4.69 +1.07 51 1 266 +1
30DEC26 300.00 C 6.50 6.50 6.50 4.32 +1.00 51 2 1,604 +2
30DEC26 310.00 C 0.00 0.00 0.00 3.66 +0.87 51 0 212 0
30DEC26 320.00 C 4.95 4.95 4.95 3.10 +0.76 51 200 1,251 +100
30DEC26 330.00 C 4.50 4.60 4.50 2.63 +0.66 51 200 307 +200
30DEC26 340.00 C 4.25 4.25 3.70 2.23 +0.57 51 105 303 +76
30DEC26 350.00 C 3.81 3.81 3.45 1.90 +0.51 51 2 124 0
30MAR27 120.00 C 0.00 0.00 0.00 67.76 +4.30 48 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 66.29 +4.71 49 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 64.20 +4.40 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 62.41 +4.35 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 60.56 +4.11 48 0 170 0
30MAR27 132.50 C 57.30 57.30 57.30 58.86 +4.04 48 3 103 +3
30MAR27 135.00 C 55.60 55.60 55.60 57.19 +4.00 48 3 6 +3
30MAR27 137.50 C 0.00 0.00 0.00 55.56 +3.97 48 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 53.96 +3.93 48 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 52.43 +3.91 48 0 120 0
30MAR27 145.00 C 53.00 53.00 52.00 50.96 +4.04 48 2 360 +1
30MAR27 147.50 C 0.00 0.00 0.00 49.39 +3.56 48 0 1,401 0
30MAR27 150.00 C 45.01 50.00 44.80 48.11 +4.54 49 61 1,740 +31
30MAR27 152.50 C 48.40 48.40 48.40 46.71 +3.61 49 2 190 -1
30MAR27 155.00 C 0.00 0.00 0.00 45.32 +2.69 49 0 219 0
30MAR27 157.50 C 0.00 0.00 0.00 44.01 +3.50 49 0 1,111 0
30MAR27 160.00 C 40.00 40.00 40.00 42.69 +3.41 49 1 1,528 0
30MAR27 162.50 C 0.00 0.00 0.00 41.48 +3.40 49 0 348 0
30MAR27 165.00 C 0.00 0.00 0.00 40.25 +3.33 49 0 136 0
30MAR27 167.50 C 0.00 0.00 0.00 39.08 +3.32 49 0 123 0
30MAR27 170.00 C 0.00 0.00 0.00 37.93 +4.34 49 0 250 0
30MAR27 172.50 C 0.00 0.00 0.00 36.47 +2.97 49 0 301 0
30MAR27 175.00 C 37.46 38.00 37.46 35.78 +3.28 49 21 567 -19
30MAR27 177.50 C 32.86 32.91 32.86 34.32 +2.82 49 120 399 +60
30MAR27 180.00 C 32.88 34.97 31.90 33.54 +3.00 49 132 437 +81
30MAR27 182.50 C 32.10 32.76 32.10 32.57 +2.96 49 121 1,171 +46
30MAR27 185.00 C 34.45 34.45 30.21 31.63 +3.32 49 135 1,199 +96
30MAR27 187.50 C 33.66 33.97 29.93 30.72 +2.88 49 200 230 +140
30MAR27 190.00 C 31.50 32.30 29.66 29.66 +2.66 49 57 673 +55
30MAR27 192.50 C 31.78 32.11 28.05 28.99 +2.54 50 233 218 +203
30MAR27 195.00 C 0.00 0.00 0.00 28.17 +2.79 50 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 27.37 +2.71 50 0 2 0
30MAR27 200.00 C 29.00 29.00 26.70 26.60 +2.85 50 12 240 0
30MAR27 205.00 C 0.00 0.00 0.00 25.13 +3.29 50 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 23.58 +2.46 50 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 22.41 +2.62 51 0 147 0
30MAR27 220.00 C 0.00 0.00 0.00 20.49 +1.96 50 0 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 20.19 +2.84 51 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 18.97 +2.72 51 0 854 0
30MAR27 235.00 C 19.00 19.00 19.00 17.82 +2.61 51 2 25 +2
30MAR27 240.00 C 0.00 0.00 0.00 16.73 +2.49 51 0 152 0
30MAR27 245.00 C 0.00 0.00 0.00 15.71 +2.38 51 0 120 0
30MAR27 250.00 C 15.50 15.70 15.50 14.76 +2.28 51 3 236 0
30MAR27 255.00 C 0.00 0.00 0.00 13.86 +2.17 51 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 13.02 +2.08 51 0 20 0
30MAR27 265.00 C 0.00 0.00 0.00 12.22 +1.98 51 0 214 0
30MAR27 270.00 C 12.26 12.31 12.26 11.48 +1.89 51 60 1,216 -60
30MAR27 275.00 C 13.00 13.50 13.00 10.47 +1.49 50 21 353 -20
29JUN27 140.00 C 63.00 63.00 58.00 57.22 +3.92 50 2 2 +2
29JUN27 142.50 C 0.00 0.00 0.00 55.76 +3.89 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 54.33 +3.83 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 52.93 +3.80 50 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 51.64 +3.83 50 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 50.25 +3.72 50 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 48.97 +3.68 50 0 10 0
29JUN27 157.50 C 0.00 0.00 0.00 47.74 +3.66 50 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 46.52 +3.62 50 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 45.28 +3.45 50 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 44.20 +3.55 50 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 42.72 +3.15 50 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 41.91 +3.34 50 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 40.89 +3.34 50 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 39.58 +3.01 50 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 38.59 +2.97 50 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 37.15 +2.46 49 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 37.14 +3.36 51 0 0 0
29JUN27 185.00 C 39.39 39.39 34.04 35.56 +2.64 50 42 44 +32
29JUN27 187.50 C 0.00 0.00 0.00 35.01 - 50 0 0 -
29JUN27 190.00 C 0.00 0.00 0.00 34.14 - 50 0 0 -
29JUN27 192.50 C 35.60 35.95 34.02 33.31 - 51 33 32 -
29JUN27 195.00 C 33.28 33.28 33.28 32.49 - 51 1 1 -
TOTAL CALL 34,193 329,023 +12,980
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,320 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 68 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 256 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 374 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 290 0
29JUN26 115.00 P 0.15 0.15 0.15 0.01 0.00 55 1 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,403 0
29JUN26 120.00 P 0.09 0.18 0.09 0.01 -0.01 50 29 2,540 -13
29JUN26 122.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 1,066 0
29JUN26 125.00 P 0.18 0.22 0.18 0.03 -0.02 50 5 963 0
29JUN26 127.50 P 0.00 0.00 0.00 0.04 -0.04 49 0 1,298 0
29JUN26 130.00 P 0.27 0.27 0.24 0.06 -0.05 49 122 3,349 +90
29JUN26 132.50 P 0.29 0.30 0.27 0.09 -0.07 49 161 1,568 -11
29JUN26 135.00 P 0.37 0.38 0.34 0.13 -0.12 49 42 2,555 -10
29JUN26 137.50 P 0.45 0.45 0.34 0.19 -0.16 49 93 2,106 -93
29JUN26 140.00 P 0.49 0.56 0.39 0.27 -0.21 49 303 3,043 -136
29JUN26 142.50 P 0.58 0.58 0.45 0.38 -0.29 49 152 3,621 0
29JUN26 145.00 P 0.95 0.95 0.53 0.52 -0.37 49 103 7,254 +3
29JUN26 147.50 P 0.90 0.90 0.62 0.71 -0.41 49 8 7,184 +1
29JUN26 150.00 P 1.30 1.30 0.73 0.94 -0.52 49 586 27,038 -253
29JUN26 152.50 P 0.98 1.58 0.93 1.22 -0.64 49 55 12,182 +32
29JUN26 155.00 P 1.80 1.80 1.10 1.53 -0.81 48 606 7,629 +324
29JUN26 157.50 P 1.90 2.47 1.41 1.90 -1.03 48 482 40,763 +59
29JUN26 160.00 P 2.20 3.00 1.67 2.44 -1.12 48 1,263 80,857 -27
29JUN26 162.50 P 4.25 4.25 2.25 3.03 -1.32 48 1,413 71,749 -63
29JUN26 165.00 P 3.40 4.60 2.60 3.77 -1.42 49 1,544 2,911 -199
29JUN26 167.50 P 5.20 5.60 3.30 4.54 -1.67 49 516 2,752 +17
29JUN26 170.00 P 6.30 7.09 3.96 5.41 -2.19 49 2,982 4,768 +83
29JUN26 172.50 P 7.30 7.86 4.90 6.44 -2.22 49 1,436 2,346 +730
29JUN26 175.00 P 9.39 9.80 5.65 7.49 -2.73 49 931 2,238 +470
29JUN26 177.50 P 8.85 10.49 6.76 8.73 -3.00 50 940 1,758 +419
29JUN26 180.00 P 11.50 12.30 7.80 10.01 -3.32 50 1,260 9,512 +14
29JUN26 182.50 P 10.00 13.69 9.37 11.45 -3.44 50 849 951 +354
29JUN26 185.00 P 16.76 16.76 10.90 12.93 -3.83 50 275 1,957 -83
29JUN26 187.50 P 13.14 13.82 12.95 14.58 -4.01 51 508 877 +288
29JUN26 190.00 P 16.18 16.50 14.13 16.26 -4.30 51 400 3,154 +161
29JUN26 192.50 P 0.00 0.00 0.00 18.08 -4.48 51 0 2,046 0
29JUN26 195.00 P 22.62 22.62 19.25 19.93 -4.73 52 89 652 0
29JUN26 197.50 P 0.00 0.00 0.00 21.93 -4.88 52 0 454 0
29JUN26 200.00 P 22.00 28.36 22.00 23.93 -5.10 53 71 4,963 +63
29JUN26 205.00 P 27.36 27.39 27.36 28.20 -5.40 54 89 1,855 +87
29JUN26 210.00 P 31.48 31.48 31.48 32.70 -5.64 56 99 1,098 -81
29JUN26 215.00 P 35.97 35.97 35.97 37.37 -5.84 59 99 1,041 +99
29JUN26 220.00 P 0.00 0.00 0.00 42.17 -6.01 62 0 2,074 0
29JUN26 225.00 P 0.00 0.00 0.00 46.55 -6.28 60 0 1,163 0
29JUN26 230.00 P 0.00 0.00 0.00 52.07 -5.58 70 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 57.13 -5.39 75 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 61.47 -5.93 72 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 67.36 -4.94 86 0 1,343 0
29JUN26 250.00 P 66.68 66.68 66.68 72.35 -4.87 89 1 232 0
29JUN26 255.00 P 0.00 0.00 0.00 77.29 -4.79 93 0 112 0
29JUN26 260.00 P 82.00 82.00 82.00 82.21 -4.87 96 4 136 0
29JUN26 265.00 P 0.00 0.00 0.00 87.12 -4.90 98 0 657 0
29JUN26 270.00 P 0.00 0.00 0.00 92.24 -4.66 103 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 96.88 -5.04 102 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 101.66 -5.14 102 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 106.78 -4.97 107 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 111.17 -5.50 100 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 116.83 -4.90 113 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 121.76 -4.94 116 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 132.57 -4.03 131 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 141.49 -5.11 122 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 151.78 -4.82 131 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 161.54 -5.06 132 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 171.50 -5.10 136 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 181.43 -5.17 140 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 191.42 -5.18 144 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 201.25 -5.35 144 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 211.75 -4.85 158 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 221.26 -5.34 152 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 231.29 -5.31 157 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 241.27 -5.33 160 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 251.24 -5.36 163 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 261.21 -5.39 166 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 271.19 -5.41 169 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 0.21 -0.07 49 0 762 0
30JUL26 122.50 P 0.00 0.00 0.00 0.29 -0.07 49 0 297 0
30JUL26 125.00 P 0.66 0.74 0.57 0.37 -0.12 49 66 1,408 -8
30JUL26 127.50 P 0.00 0.00 0.00 0.49 -0.13 49 0 762 0
30JUL26 130.00 P 0.90 0.90 0.75 0.63 -0.18 49 15 543 -10
30JUL26 132.50 P 1.01 1.01 1.01 0.81 -0.20 49 10 553 0
30JUL26 135.00 P 1.15 1.15 1.02 1.00 -0.28 49 3 869 0
30JUL26 137.50 P 0.00 0.00 0.00 1.25 -0.32 49 0 1,260 0
30JUL26 140.00 P 1.52 1.89 1.35 1.53 -0.37 49 207 1,743 -122
30JUL26 142.50 P 1.56 2.09 1.56 1.86 -0.44 49 87 1,890 -54
30JUL26 145.00 P 1.83 2.52 1.82 2.25 -0.47 49 75 2,368 -25
30JUL26 147.50 P 2.80 2.95 2.23 2.66 -0.54 49 79 2,101 +62
30JUL26 150.00 P 2.75 3.50 2.40 3.05 -0.71 49 420 6,730 +59
30JUL26 152.50 P 3.40 3.67 3.00 3.67 -0.73 49 137 3,212 -132
30JUL26 155.00 P 3.80 4.88 3.68 4.22 -0.98 49 316 1,966 +145
30JUL26 157.50 P 4.70 5.74 4.70 4.90 -1.00 49 134 2,233 +117
30JUL26 160.00 P 5.31 6.35 4.60 5.67 -1.16 49 781 2,512 +602
30JUL26 162.50 P 5.49 6.52 5.49 6.53 -1.25 49 117 1,115 +46
30JUL26 165.00 P 7.03 8.27 6.20 7.48 -1.38 50 66 1,072 +14
30JUL26 167.50 P 7.14 7.14 7.00 8.48 -1.46 50 30 788 -24
30JUL26 170.00 P 8.66 10.84 7.92 9.54 -1.88 50 157 1,543 +59
30JUL26 172.50 P 9.95 11.05 9.70 10.61 -1.98 50 175 498 +150
30JUL26 175.00 P 11.17 12.60 10.00 11.86 -2.13 50 168 289 +80
30JUL26 177.50 P 12.49 15.20 11.49 13.12 -2.39 50 86 644 +64
30JUL26 180.00 P 13.60 16.89 12.50 14.43 -2.46 50 163 418 +161
30JUL26 182.50 P 14.88 14.88 14.00 15.89 -2.83 50 300 393 +300
30JUL26 185.00 P 13.17 13.17 13.17 17.36 -3.03 50 10 225 +10
30JUL26 187.50 P 0.00 0.00 0.00 18.89 -3.19 51 0 1 0
30JUL26 190.00 P 0.00 0.00 0.00 20.55 -3.38 51 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 22.22 -3.56 51 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 23.94 -2.92 51 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 25.79 -3.89 52 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 27.64 -4.05 52 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 31.53 -4.36 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 35.57 -4.65 53 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 39.86 -4.90 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 44.24 -5.15 55 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 48.79 -5.30 57 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 53.43 -5.29 58 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 58.18 -5.22 60 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 63.01 -5.12 62 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 67.90 -5.06 65 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 72.87 -4.87 67 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 77.67 -4.86 68 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 82.88 -4.47 73 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 87.65 -4.57 74 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 92.41 -4.69 74 0 750 0
28AUG26 127.50 P 0.00 0.00 0.00 1.57 -0.33 52 0 156 0
28AUG26 130.00 P 1.89 1.92 1.89 1.86 -0.41 52 17 92 -11
28AUG26 132.50 P 2.03 2.03 2.03 2.18 -0.50 52 1 174 +1
28AUG26 135.00 P 0.00 0.00 0.00 2.58 -0.50 52 0 795 0
28AUG26 137.50 P 0.00 0.00 0.00 2.99 -0.59 52 0 554 0
28AUG26 140.00 P 3.00 3.90 3.00 3.45 -0.65 52 8 952 +4
28AUG26 142.50 P 3.41 3.41 3.41 4.00 -0.65 52 10 1,099 +10
28AUG26 145.00 P 3.90 4.51 3.90 4.54 -0.79 52 28 859 -11
28AUG26 147.50 P 4.80 5.19 4.80 5.16 -0.87 52 7 542 0
28AUG26 150.00 P 5.00 6.50 5.00 5.71 -0.99 52 56 1,287 +47
28AUG26 152.50 P 0.00 0.00 0.00 6.56 -0.99 52 0 553 0
28AUG26 155.00 P 6.60 7.30 6.60 7.34 -1.11 52 24 729 0
28AUG26 157.50 P 7.18 7.18 7.18 8.21 -1.27 52 2 795 0
28AUG26 160.00 P 8.25 10.00 8.00 9.13 -1.40 52 72 1,254 0
28AUG26 162.50 P 10.12 10.12 10.12 10.05 -1.45 52 30 915 +30
28AUG26 165.00 P 11.50 11.53 9.30 11.13 -1.53 53 168 806 +138
28AUG26 167.50 P 11.35 13.00 11.35 12.22 -1.68 53 101 558 +71
28AUG26 170.00 P 11.43 14.42 11.43 13.31 -1.90 53 47 821 +31
28AUG26 172.50 P 15.74 15.74 14.47 14.54 -2.02 53 32 654 -13
28AUG26 175.00 P 17.14 17.14 16.35 15.83 -1.88 53 26 246 +18
28AUG26 177.50 P 15.45 18.60 15.45 17.12 -2.33 53 60 329 +60
28AUG26 180.00 P 17.06 20.12 16.45 18.45 -2.58 53 42 184 +39
28AUG26 182.50 P 19.19 19.19 19.19 19.94 -2.70 53 30 46 +30
28AUG26 185.00 P 19.75 19.91 19.50 21.43 -2.66 53 110 100 +100
28AUG26 187.50 P 23.82 23.82 22.96 22.93 -2.88 53 120 170 +120
28AUG26 190.00 P 22.91 22.91 22.10 24.51 -3.07 54 50 57 +50
28AUG26 192.50 P 23.31 24.41 23.31 26.19 - 54 46 46 -
28AUG26 195.00 P 24.76 26.45 24.76 27.88 - 54 32 30 -
29SEP26 100.00 P 0.90 0.90 0.90 0.30 -0.08 51 1 663 0
29SEP26 102.50 P 0.00 0.00 0.00 0.39 -0.08 51 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.49 -0.11 51 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 0.61 -0.13 51 0 64 0
29SEP26 110.00 P 1.30 1.30 1.30 0.75 -0.15 51 1 836 -1
29SEP26 112.50 P 0.00 0.00 0.00 0.90 -0.21 51 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.11 -0.21 51 0 371 0
29SEP26 117.50 P 0.00 0.00 0.00 1.32 -0.27 51 0 162 0
29SEP26 120.00 P 2.05 2.20 2.05 1.56 -0.33 51 12 274 +4
29SEP26 122.50 P 2.18 2.18 2.18 1.86 -0.33 51 4 197 0
29SEP26 125.00 P 2.59 2.61 2.59 2.16 -0.43 51 2 263 0
29SEP26 127.50 P 2.89 2.89 2.89 2.51 -0.50 51 1 227 -1
29SEP26 130.00 P 3.08 3.15 3.01 2.93 -0.49 51 20 553 +2
29SEP26 132.50 P 0.00 0.00 0.00 3.35 -0.62 51 0 350 0
29SEP26 135.00 P 3.37 4.08 3.37 3.81 -0.71 51 3 1,186 0
29SEP26 137.50 P 4.00 4.00 4.00 4.37 -0.71 51 2 2,614 -2
29SEP26 140.00 P 4.50 5.18 4.36 4.92 -0.81 51 25 1,342 -20
29SEP26 142.50 P 0.00 0.00 0.00 5.51 -0.93 51 0 1,432 0
29SEP26 145.00 P 6.30 6.38 5.50 6.22 -0.89 51 28 1,097 +12
29SEP26 147.50 P 0.00 0.00 0.00 6.90 -1.04 51 0 1,062 0
29SEP26 150.00 P 6.80 7.55 6.60 7.65 -1.08 51 17 4,693 +5
29SEP26 152.50 P 0.00 0.00 0.00 8.51 -1.10 51 0 575 0
29SEP26 155.00 P 8.46 10.00 8.46 9.41 -1.04 51 2 904 0
29SEP26 157.50 P 0.00 0.00 0.00 10.31 -1.27 51 0 638 0
29SEP26 160.00 P 11.00 12.00 9.78 11.14 -1.50 51 299 1,843 +127
29SEP26 162.50 P 0.00 0.00 0.00 12.33 -1.42 51 0 337 0
29SEP26 165.00 P 0.00 0.00 0.00 13.42 -1.51 51 0 338 0
29SEP26 167.50 P 0.00 0.00 0.00 14.52 -1.65 52 0 330 0
29SEP26 170.00 P 14.85 14.86 14.85 15.67 -1.91 52 35 623 +5
29SEP26 172.50 P 0.00 0.00 0.00 16.97 -1.89 52 0 340 0
29SEP26 175.00 P 0.00 0.00 0.00 18.27 -1.97 52 0 311 0
29SEP26 177.50 P 18.10 20.92 18.10 19.58 -2.17 52 33 479 +30
29SEP26 180.00 P 20.75 22.52 19.28 20.92 -2.33 52 193 5,849 -35
29SEP26 182.50 P 20.60 23.30 20.53 22.42 -2.43 52 60 671 -25
29SEP26 185.00 P 22.75 25.25 22.75 23.93 -2.54 52 60 1,116 -60
29SEP26 187.50 P 23.96 23.96 23.96 25.43 -2.72 52 30 623 0
29SEP26 190.00 P 24.94 24.94 24.94 26.95 -2.89 52 30 786 0
29SEP26 192.50 P 25.83 25.83 25.83 28.62 -3.18 52 30 236 -30
29SEP26 195.00 P 0.00 0.00 0.00 30.32 -3.07 53 0 466 0
29SEP26 197.50 P 29.50 30.96 29.50 32.02 -3.28 53 57 325 -38
29SEP26 200.00 P 32.34 32.34 32.34 33.73 -3.19 53 50 1,236 0
29SEP26 205.00 P 36.00 36.00 36.00 37.37 -3.68 53 5 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 41.13 -3.89 53 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 44.98 -4.05 54 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 48.41 -4.81 53 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 53.17 -4.28 55 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 57.44 -4.31 56 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 61.80 -4.38 56 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 66.19 -4.43 57 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 70.45 -4.67 57 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 75.36 -4.26 59 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 79.98 -4.28 60 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 84.29 -4.54 59 2 117 +2
29SEP26 265.00 P 0.00 0.00 0.00 88.92 -4.60 59 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 93.52 -4.71 60 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.20 -4.78 60 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 103.40 -4.39 63 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 108.54 -4.03 65 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 112.65 -4.73 63 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 117.70 -4.47 65 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 121.76 -5.34 61 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 132.60 -4.30 69 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 141.90 -4.85 68 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 151.82 -4.90 70 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 161.61 -5.03 71 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 171.50 -5.10 73 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 181.52 -5.08 75 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 191.46 -5.14 77 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 201.30 -5.30 78 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 211.75 -4.85 84 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 221.26 -5.34 82 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 231.29 -5.31 84 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 241.61 -4.99 89 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 251.24 -5.36 87 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 261.55 -5.05 92 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 271.19 -5.41 91 0 90 0
30DEC26 100.00 P 2.00 2.10 2.00 1.40 -0.18 51 5 933 +5
30DEC26 102.50 P 0.00 0.00 0.00 1.63 -0.22 51 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 1.89 -0.28 51 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 2.21 -0.28 51 0 98 0
30DEC26 110.00 P 3.00 3.00 2.90 2.53 -0.31 51 3 1,989 -1
30DEC26 112.50 P 0.00 0.00 0.00 2.85 -0.43 51 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 3.29 -0.43 51 0 75 0
30DEC26 117.50 P 0.00 0.00 0.00 3.72 -0.44 51 0 9 0
30DEC26 120.00 P 4.60 4.60 4.60 4.16 -0.54 51 2 628 +2
30DEC26 122.50 P 0.00 0.00 0.00 4.65 -0.63 51 0 177 0
30DEC26 125.00 P 0.00 0.00 0.00 5.23 -0.63 51 0 233 0
30DEC26 127.50 P 6.45 6.45 6.45 5.82 -0.63 51 5 150 -5
30DEC26 130.00 P 6.11 6.20 5.84 6.40 -0.65 51 15 787 0
30DEC26 132.50 P 0.00 0.00 0.00 7.05 -0.71 51 0 156 0
30DEC26 135.00 P 7.78 8.00 7.00 7.79 -0.67 51 7 560 0
30DEC26 137.50 P 0.00 0.00 0.00 8.49 -0.72 51 0 349 0
30DEC26 140.00 P 8.20 9.86 8.00 9.24 -0.64 51 25 3,120 -5
30DEC26 142.50 P 10.62 10.62 10.62 10.01 -0.83 51 1 530 0
30DEC26 145.00 P 9.79 9.79 9.79 10.84 -0.90 51 1 1,012 +1
30DEC26 147.50 P 0.00 0.00 0.00 11.71 -1.03 51 0 647 0
30DEC26 150.00 P 13.55 13.55 11.50 12.64 -0.91 51 244 2,118 -57
30DEC26 152.50 P 0.00 0.00 0.00 13.61 -1.12 51 0 913 0
30DEC26 155.00 P 13.88 14.20 13.88 14.63 -1.12 51 2 1,535 0
30DEC26 157.50 P 0.00 0.00 0.00 15.70 -1.14 51 0 467 0
30DEC26 160.00 P 15.50 16.61 15.50 16.80 -1.34 51 125 1,223 +117
30DEC26 162.50 P 0.00 0.00 0.00 17.94 -1.33 51 0 683 0
30DEC26 165.00 P 18.80 20.48 18.80 19.12 -1.41 51 8 725 -4
30DEC26 167.50 P 18.81 18.81 18.73 20.34 -1.54 51 12 358 -1
30DEC26 170.00 P 22.00 22.94 20.00 21.60 -1.62 51 34 668 +22
30DEC26 172.50 P 0.00 0.00 0.00 22.91 -1.69 51 0 418 0
30DEC26 175.00 P 23.72 24.40 23.72 24.50 -1.52 52 52 511 +50
30DEC26 177.50 P 0.00 0.00 0.00 25.91 -1.78 52 0 321 0
30DEC26 180.00 P 25.70 28.91 25.70 27.08 -1.99 51 2 1,463 -2
30DEC26 182.50 P 28.93 29.94 28.23 28.88 -1.70 52 652 1,674 +535
30DEC26 185.00 P 27.84 28.40 27.84 30.32 -2.02 52 102 321 -19
30DEC26 187.50 P 0.00 0.00 0.00 31.89 -2.12 52 0 327 0
30DEC26 190.00 P 32.50 32.50 32.50 33.50 -2.02 52 2 212 0
30DEC26 192.50 P 0.00 0.00 0.00 35.06 -2.14 52 0 343 0
30DEC26 195.00 P 33.75 36.60 33.75 36.60 -2.34 52 28 424 +10
30DEC26 197.50 P 0.00 0.00 0.00 38.42 -2.22 53 0 330 0
30DEC26 200.00 P 38.40 41.90 38.40 40.15 -3.03 53 14 1,551 +2
30DEC26 205.00 P 0.00 0.00 0.00 43.48 -2.65 53 0 2,267 0
30DEC26 210.00 P 0.00 0.00 0.00 46.96 -3.00 53 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 50.95 -2.89 53 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 54.77 -2.98 54 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 58.49 -3.34 54 0 124 0
30DEC26 230.00 P 61.00 65.50 61.00 62.66 -3.25 54 4 242 +2
30DEC26 235.00 P 0.00 0.00 0.00 66.79 -3.29 55 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 70.69 -3.61 54 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 75.12 -3.49 55 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 79.12 -3.83 55 0 145 0
30DEC26 255.00 P 80.50 80.90 80.30 83.81 -3.43 56 63 69 -8
30DEC26 260.00 P 0.00 0.00 0.00 88.36 -3.39 57 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 92.82 -3.43 57 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 97.44 -3.33 58 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 101.49 -3.83 57 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 106.48 -3.46 59 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 111.02 -3.54 59 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 115.22 -4.00 58 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 119.84 -4.04 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 124.87 -3.70 60 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 133.83 -4.25 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 143.28 -4.42 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 153.27 -4.12 62 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 162.53 -4.63 61 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 172.27 -4.70 62 0 47 0
30MAR27 120.00 P 6.60 6.93 6.40 6.66 -0.61 51 67 3,020 -1
30MAR27 122.50 P 0.00 0.00 0.00 7.26 -0.74 51 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 7.93 -0.70 51 0 18 0
30MAR27 127.50 P 8.71 8.71 8.71 8.67 -0.70 51 1 344 +1
30MAR27 130.00 P 9.50 9.50 9.50 9.39 -0.69 51 1 502 -1
30MAR27 132.50 P 0.00 0.00 0.00 10.14 -0.75 51 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 10.92 -0.81 51 0 195 0
30MAR27 137.50 P 0.00 0.00 0.00 11.72 -0.88 51 0 214 0
30MAR27 140.00 P 11.69 11.69 11.69 12.85 -0.65 51 3 776 +1
30MAR27 142.50 P 0.00 0.00 0.00 13.59 -0.86 51 0 461 0
30MAR27 145.00 P 0.00 0.00 0.00 14.41 -1.00 50 0 392 0
30MAR27 147.50 P 0.00 0.00 0.00 15.38 -1.06 50 0 1,199 0
30MAR27 150.00 P 16.00 17.18 15.00 16.75 -0.76 51 24 1,766 -9
30MAR27 152.50 P 0.00 0.00 0.00 17.38 -1.30 50 0 295 0
30MAR27 155.00 P 0.00 0.00 0.00 18.40 -1.15 50 0 711 0
30MAR27 157.50 P 20.33 20.33 20.33 19.44 -1.48 50 2 1,362 0
30MAR27 160.00 P 22.02 22.02 22.02 20.91 -1.20 51 60 1,525 +60
30MAR27 162.50 P 0.00 0.00 0.00 22.02 -1.35 50 0 208 0
30MAR27 165.00 P 0.00 0.00 0.00 23.26 -1.41 50 0 102 0
30MAR27 167.50 P 25.60 25.60 24.00 24.53 -1.47 50 2 120 0
30MAR27 170.00 P 25.65 25.65 24.89 25.85 -1.63 50 16 103 +15
30MAR27 172.50 P 0.00 0.00 0.00 27.20 -1.43 50 0 92 0
30MAR27 175.00 P 29.23 29.23 28.82 28.58 -1.96 51 60 92 +29
30MAR27 177.50 P 28.01 28.01 28.01 30.00 -1.72 51 1 38 -1
30MAR27 180.00 P 30.50 31.85 30.44 31.69 -1.75 51 145 253 +145
30MAR27 182.50 P 0.00 0.00 0.00 32.93 -1.93 51 0 1,379 0
30MAR27 185.00 P 33.11 34.76 33.00 34.59 -1.34 51 106 1,240 +2
30MAR27 187.50 P 34.00 37.10 34.00 36.15 -1.94 51 136 321 +101
30MAR27 190.00 P 35.70 38.46 35.70 37.75 -2.00 51 216 318 +150
30MAR27 192.50 P 37.10 39.45 37.10 39.38 -2.06 51 185 248 +155
30MAR27 195.00 P 38.90 38.90 38.90 40.99 -2.15 51 150 150 +150
30MAR27 197.50 P 40.11 40.11 40.11 43.05 -1.84 52 30 31 +30
30MAR27 200.00 P 45.00 45.00 45.00 44.80 -1.85 52 1 101 +1
30MAR27 205.00 P 0.00 0.00 0.00 47.88 -2.37 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 51.45 -2.43 52 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 54.78 -2.94 52 0 15 0
30MAR27 220.00 P 0.00 0.00 0.00 58.97 -2.59 53 0 65 0
30MAR27 225.00 P 0.00 0.00 0.00 62.86 -2.58 53 0 0 0
30MAR27 230.00 P 67.01 67.17 67.01 66.90 -1.52 53 60 1,110 -60
30MAR27 235.00 P 0.00 0.00 0.00 70.65 -2.81 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 74.62 -2.90 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 78.70 -3.02 54 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 82.85 -3.03 54 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 87.03 -3.10 54 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 91.28 -3.20 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 95.55 -3.23 54 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 99.91 -3.40 55 0 5 0
30MAR27 275.00 P 101.70 101.70 101.70 104.22 -3.55 55 20 42 +20
29JUN27 140.00 P 16.97 16.97 16.97 16.24 -0.73 50 10 13 +10
29JUN27 142.50 P 0.00 0.00 0.00 17.23 -1.00 50 0 1 0
29JUN27 145.00 P 0.00 0.00 0.00 18.25 -1.05 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 19.31 -1.08 50 0 2 0
29JUN27 150.00 P 0.00 0.00 0.00 20.23 -1.30 50 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 21.53 -1.17 50 0 0 0
29JUN27 155.00 P 20.78 20.78 20.78 22.67 -1.24 50 2 2 +2
29JUN27 157.50 P 0.00 0.00 0.00 23.86 -1.28 50 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 25.26 -1.41 50 0 4 0
29JUN27 162.50 P 0.00 0.00 0.00 26.32 -1.69 50 0 0 0
29JUN27 165.00 P 26.86 26.86 26.86 27.61 -1.83 50 1 1 +1
29JUN27 167.50 P 0.00 0.00 0.00 29.27 -1.58 50 0 0 0
29JUN27 170.00 P 30.60 30.60 30.60 30.49 -1.79 50 1 1 +1
29JUN27 172.50 P 0.00 0.00 0.00 31.74 -2.01 50 0 0 0
29JUN27 175.00 P 31.82 31.82 31.82 33.02 -1.69 50 1 11 +1
29JUN27 177.50 P 0.00 0.00 0.00 34.33 -1.90 50 0 0 0
29JUN27 180.00 P 34.30 35.62 34.30 36.08 -1.67 50 41 41 +41
29JUN27 182.50 P 0.00 0.00 0.00 37.59 -1.71 50 0 0 0
29JUN27 185.00 P 40.96 40.96 40.96 39.12 -1.84 50 1 1 +1
29JUN27 187.50 P 0.00 0.00 0.00 40.68 - 50 0 0 -
29JUN27 190.00 P 42.65 42.65 42.60 42.28 - 50 10 10 -
29JUN27 192.50 P 0.00 0.00 0.00 44.22 - 51 0 0 -
29JUN27 195.00 P 43.00 44.00 42.82 45.27 - 50 85 55 -
TOTAL PUT 26,086 491,197 +5,997
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$ 15.90
29JUN26 9.50 C 0.00 0.00 0.00 6.42 +0.58 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.17 +0.59 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.93 +0.58 73 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.42 +0.57 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.91 +0.56 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.42 +0.56 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.93 +0.57 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.43 +0.57 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.99 +0.61 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.45 +0.54 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.98 +0.51 33 0 60 0
29JUN26 14.50 C 0.00 0.00 0.00 1.53 +0.48 32 0 479 0
29JUN26 15.00 C 0.00 0.00 0.00 1.12 +0.41 31 0 237 0
29JUN26 15.50 C 0.50 0.64 0.50 0.76 +0.32 29 32 590 +28
29JUN26 16.00 C 0.24 0.46 0.24 0.46 +0.20 28 300 493 +110
29JUN26 16.50 C 0.20 0.27 0.20 0.30 +0.15 30 616 10,413 +145
29JUN26 17.00 C 0.11 0.16 0.11 0.18 +0.09 30 180 1,048 +150
29JUN26 17.50 C 0.07 0.08 0.07 0.12 +0.07 32 220 1,340 +220
29JUN26 18.00 C 0.04 0.04 0.04 0.08 +0.05 34 319 731 +313
29JUN26 18.50 C 0.03 0.03 0.03 0.05 +0.03 35 150 1,010 +150
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 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 98 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 0.00 105 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.44 +0.59 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.19 +0.58 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.95 +0.60 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.44 +0.57 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.95 +0.58 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.47 +0.57 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.02 +0.63 46 0 75 0
30JUL26 12.50 C 0.00 0.00 0.00 3.54 +0.63 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.08 +0.61 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.53 +0.49 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.09 +0.45 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.69 +0.41 30 0 126 0
30JUL26 15.00 C 0.00 0.00 0.00 1.36 +0.39 31 0 120 0
30JUL26 15.50 C 0.98 0.98 0.98 0.99 +0.27 29 68 140 +68
30JUL26 16.00 C 0.00 0.00 0.00 0.77 +0.25 30 0 2,854 0
30JUL26 16.50 C 0.39 0.39 0.39 0.58 +0.21 31 30 768 +30
30JUL26 17.00 C 0.31 0.31 0.31 0.42 +0.15 31 1 471 +1
30JUL26 17.50 C 0.00 0.00 0.00 0.30 +0.12 32 0 608 0
30JUL26 18.00 C 0.18 0.20 0.18 0.22 +0.09 32 376 375 +318
30JUL26 18.50 C 0.14 0.15 0.14 0.16 +0.07 33 344 2,076 +320
30JUL26 19.00 C 0.11 0.11 0.11 0.11 +0.05 33 150 836 +133
30JUL26 19.50 C 0.07 0.07 0.07 0.08 +0.04 34 197 493 +197
30JUL26 20.00 C 0.06 0.06 0.06 0.06 +0.03 35 528 1,017 +528
30JUL26 21.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.46 +0.57 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.21 +0.57 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.96 +0.56 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.47 +0.57 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.97 +0.56 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.48 +0.55 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.02 +0.57 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.54 +0.55 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.08 +0.50 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.61 +0.45 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.20 +0.42 30 0 60 0
28AUG26 14.50 C 1.56 1.56 1.56 1.82 +0.38 30 30 75 +30
28AUG26 15.00 C 1.31 1.34 1.31 1.52 +0.36 32 60 281 +60
28AUG26 15.50 C 1.05 1.05 1.02 1.22 +0.31 31 90 177 +90
28AUG26 16.00 C 0.00 0.00 0.00 0.97 +0.28 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.76 +0.24 32 0 80 0
28AUG26 17.00 C 0.53 0.53 0.53 0.59 +0.21 32 10 34 +10
28AUG26 17.50 C 0.00 0.00 0.00 0.45 +0.17 32 0 7 0
28AUG26 18.00 C 0.34 0.34 0.34 0.34 +0.14 32 10 10 +10
28AUG26 18.50 C 0.00 0.00 0.00 0.26 +0.12 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.19 +0.09 32 0 0 0
28AUG26 19.50 C 0.17 0.17 0.17 0.14 +0.07 33 2 2 +2
28AUG26 20.00 C 0.00 0.00 0.00 0.11 +0.06 33 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 +0.04 34 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.54 +0.65 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.30 +0.64 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.05 +0.60 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.56 +0.60 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.07 +0.60 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.57 +0.57 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.10 +0.57 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.60 +0.53 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.17 +0.53 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.62 +0.40 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.27 +0.41 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.92 +0.38 32 0 0 0
29SEP26 15.00 C 1.49 1.57 1.49 1.62 +0.36 32 178 178 +145
29SEP26 15.50 C 1.23 1.29 1.23 1.34 +0.30 32 120 1,054 +90
29SEP26 16.00 C 1.05 1.05 1.05 1.10 +0.26 32 30 600 0
29SEP26 16.50 C 0.88 0.88 0.88 0.88 +0.21 32 100 651 +100
29SEP26 17.00 C 0.00 0.00 0.00 0.74 +0.21 33 0 307 0
29SEP26 17.50 C 0.47 0.56 0.47 0.60 +0.19 34 38 870 0
29SEP26 18.00 C 0.42 0.44 0.42 0.48 +0.15 34 215 381 +215
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.14 34 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 +0.11 34 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 +0.10 34 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 +0.08 35 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 +0.05 35 0 530 0
29SEP26 22.00 C 0.09 0.09 0.09 0.08 +0.04 35 30 1,240 +30
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.54 +0.58 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.32 +0.61 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.07 +0.60 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.59 +0.58 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.12 +0.59 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.66 +0.57 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.21 +0.56 39 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 3.78 +0.53 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.37 +0.50 36 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.92 +0.39 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.56 +0.38 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.26 +0.33 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.04 +0.35 34 0 166 0
30DEC26 15.50 C 1.54 1.54 1.54 1.78 +0.32 34 29 103 0
30DEC26 16.00 C 1.34 1.41 1.34 1.55 +0.29 34 59 113 -30
30DEC26 16.50 C 0.00 0.00 0.00 1.35 +0.27 34 0 134 0
30DEC26 17.00 C 0.00 0.00 0.00 1.19 +0.26 35 0 197 0
30DEC26 17.50 C 0.00 0.00 0.00 1.04 +0.25 35 0 276 0
30DEC26 18.00 C 0.00 0.00 0.00 0.91 +0.23 35 0 243 0
30DEC26 18.50 C 0.00 0.00 0.00 0.79 +0.22 35 0 446 0
30DEC26 19.00 C 0.00 0.00 0.00 0.69 +0.20 35 0 442 0
30DEC26 19.50 C 0.00 0.00 0.00 0.60 +0.19 36 0 33 0
30DEC26 20.00 C 0.49 0.49 0.49 0.53 +0.18 36 8 68 +8
30DEC26 21.00 C 0.35 0.35 0.35 0.41 +0.16 36 30 331 +11
30DEC26 22.00 C 0.00 0.00 0.00 0.31 +0.14 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 +0.13 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 +0.11 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 +0.09 39 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 +0.08 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 +0.07 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 +0.07 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 +0.06 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 +0.05 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.54 +0.54 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.32 +0.56 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.07 +0.54 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.59 +0.51 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.12 +0.47 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.66 +0.42 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.27 +0.40 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.89 +0.39 34 0 0 0
30MAR27 13.00 C 3.27 3.27 3.27 3.54 +0.38 34 30 65 +30
30MAR27 13.50 C 0.00 0.00 0.00 3.20 +0.36 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.89 +0.34 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.60 +0.32 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.39 +0.36 35 0 60 0
30MAR27 15.50 C 0.00 0.00 0.00 2.13 +0.32 34 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 1.92 +0.32 34 0 70 0
30MAR27 16.50 C 0.00 0.00 0.00 1.71 +0.28 34 0 90 0
30MAR27 17.00 C 0.00 0.00 0.00 1.54 +0.28 34 0 322 0
30MAR27 17.50 C 0.00 0.00 0.00 1.38 +0.26 35 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 1.24 +0.25 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 1.11 +0.23 35 0 156 0
30MAR27 19.00 C 0.00 0.00 0.00 0.99 +0.22 35 0 110 0
30MAR27 19.50 C 0.00 0.00 0.00 0.89 +0.21 35 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.79 +0.19 35 0 214 0
30MAR27 21.00 C 0.00 0.00 0.00 0.64 +0.17 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.51 +0.15 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.41 +0.13 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.34 +0.12 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.27 +0.10 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.22 +0.09 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 +0.08 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.54 +0.47 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.32 +0.47 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.07 +0.44 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.59 +0.39 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.16 +0.38 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.77 +0.37 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.38 +0.34 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.05 +0.37 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.70 +0.33 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.40 +0.31 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.13 +0.32 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.87 +0.35 33 0 30 0
29JUN27 15.00 C 0.00 0.00 0.00 2.71 +0.41 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.46 +0.35 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.23 +0.30 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.02 +0.27 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.84 +0.26 34 0 10 0
29JUN27 17.50 C 0.00 0.00 0.00 1.69 +0.27 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.55 +0.27 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.43 +0.27 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.31 +0.25 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.20 +0.24 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.11 +0.25 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.94 +0.25 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.80 +0.26 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.68 - 37 0 0 -
TOTAL CALL 4,580 43,447 +3,512
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 784 0
29JUN26 14.00 P 0.08 0.08 0.08 0.06 -0.04 34 20 730 -20
29JUN26 14.50 P 0.14 0.15 0.10 0.10 -0.10 32 370 770 -118
29JUN26 15.00 P 0.27 0.27 0.24 0.18 -0.16 30 245 648 +39
29JUN26 15.50 P 0.40 0.40 0.39 0.32 -0.26 29 155 727 -150
29JUN26 16.00 P 0.71 0.71 0.71 0.54 -0.37 28 30 1,134 -18
29JUN26 16.50 P 1.06 1.06 1.06 0.85 -0.44 28 30 10,758 0
29JUN26 17.00 P 0.00 0.00 0.00 1.26 -0.47 31 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 1.70 -0.49 33 0 983 0
29JUN26 18.00 P 0.00 0.00 0.00 2.22 -0.48 41 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.63 -0.58 36 0 1,810 0
29JUN26 19.00 P 0.00 0.00 0.00 3.12 -0.57 38 0 432 0
29JUN26 19.50 P 0.00 0.00 0.00 3.62 -0.59 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.16 -0.56 55 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 5.19 -0.52 69 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 6.19 -0.52 77 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.19 -0.52 85 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.19 -0.50 93 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.19 -0.50 100 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.19 -0.55 106 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.19 -0.50 112 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.19 -0.55 118 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.15 -0.56 115 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.19 -0.53 130 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.19 -0.52 135 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.19 -0.52 140 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.19 -0.55 145 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.19 -0.52 150 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 125 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 -0.05 31 0 2,174 0
30JUL26 13.50 P 0.00 0.00 0.00 0.08 -0.08 31 0 3,306 0
30JUL26 14.00 P 0.17 0.17 0.16 0.14 -0.11 31 140 253 +90
30JUL26 14.50 P 0.00 0.00 0.00 0.24 -0.14 31 0 230 0
30JUL26 15.00 P 0.00 0.00 0.00 0.37 -0.20 30 0 565 0
30JUL26 15.50 P 0.62 0.62 0.62 0.55 -0.27 30 100 740 +100
30JUL26 16.00 P 0.00 0.00 0.00 0.79 -0.33 30 0 904 0
30JUL26 16.50 P 1.35 1.35 1.27 1.09 -0.39 30 60 932 +60
30JUL26 17.00 P 0.00 0.00 0.00 1.45 -0.42 31 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 1.84 -0.45 31 0 2 0
30JUL26 18.00 P 0.00 0.00 0.00 2.26 -0.51 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.70 -0.55 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.16 -0.57 33 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 3.63 -0.60 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.16 -0.56 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.19 -0.53 50 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.19 -0.53 56 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.19 -0.53 61 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.19 -0.53 66 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.19 -0.53 72 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.19 -0.55 76 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.19 -0.53 81 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.08 -0.05 32 0 200 0
28AUG26 13.00 P 0.00 0.00 0.00 0.14 -0.08 32 0 300 0
28AUG26 13.50 P 0.00 0.00 0.00 0.21 -0.10 31 0 71 0
28AUG26 14.00 P 0.00 0.00 0.00 0.31 -0.14 31 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.45 -0.18 30 0 118 0
28AUG26 15.00 P 0.72 0.72 0.71 0.63 -0.23 30 60 298 +60
28AUG26 15.50 P 0.98 1.01 0.92 0.85 -0.28 30 150 499 +150
28AUG26 16.00 P 1.28 1.28 1.20 1.11 -0.33 30 180 423 +180
28AUG26 16.50 P 1.62 1.64 1.52 1.43 -0.37 30 180 270 +180
28AUG26 17.00 P 0.00 0.00 0.00 1.81 -0.38 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.20 -0.41 31 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 2.61 -0.43 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.04 -0.46 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.48 -0.49 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.94 -0.50 33 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.41 -0.51 33 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.36 -0.54 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.34 -0.54 35 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.32 -0.55 35 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.31 -0.55 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.30 -0.56 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.04 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.06 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.07 31 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.10 31 0 91 0
29SEP26 13.00 P 0.26 0.26 0.26 0.20 -0.12 31 30 96 +30
29SEP26 13.50 P 0.34 0.34 0.34 0.30 -0.15 31 10 417 +10
29SEP26 14.00 P 0.00 0.00 0.00 0.45 -0.16 32 0 608 0
29SEP26 14.50 P 0.00 0.00 0.00 0.61 -0.20 32 0 864 0
29SEP26 15.00 P 0.00 0.00 0.00 0.81 -0.23 32 0 338 0
29SEP26 15.50 P 1.25 1.25 1.07 1.05 -0.25 32 210 759 +90
29SEP26 16.00 P 1.53 1.53 1.35 1.35 -0.27 32 175 958 +35
29SEP26 16.50 P 1.71 1.71 1.67 1.64 -0.34 32 90 1,045 +30
29SEP26 17.00 P 0.00 0.00 0.00 2.01 -0.37 33 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.40 -0.33 34 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 2.80 -0.37 34 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 3.09 -0.50 30 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.55 -0.50 31 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.09 -0.40 36 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.54 -0.42 37 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.39 -0.51 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.35 -0.53 32 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 7.32 -0.55 31 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.31 -0.55 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.30 -0.56 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.25 -0.54 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.19 -0.65 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.36 -0.47 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.35 -0.44 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.32 -0.42 58 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.30 -0.43 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.30 -0.42 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.29 -0.45 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.30 -0.45 67 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
30DEC26 11.00 P 0.15 0.15 0.15 0.12 -0.05 33 250 250 +250
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.08 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.08 33 0 237 0
30DEC26 12.50 P 0.41 0.41 0.39 0.35 -0.10 33 44 212 -44
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.14 32 0 295 0
30DEC26 13.50 P 0.65 0.65 0.65 0.59 -0.16 32 14 361 -14
30DEC26 14.00 P 0.89 0.89 0.82 0.75 -0.19 32 45 502 +4
30DEC26 14.50 P 1.10 1.11 1.02 0.95 -0.21 32 50 535 +50
30DEC26 15.00 P 1.34 1.35 1.32 1.17 -0.23 32 55 1,053 0
30DEC26 15.50 P 1.61 1.61 1.61 1.41 -0.26 32 13 1,011 0
30DEC26 16.00 P 0.00 0.00 0.00 1.68 -0.28 32 0 883 0
30DEC26 16.50 P 0.00 0.00 0.00 1.98 -0.32 32 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.31 -0.33 32 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.70 -0.34 33 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.08 -0.35 34 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.46 -0.35 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.89 -0.36 35 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.31 -0.37 35 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.71 -0.40 35 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.58 -0.44 34 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.52 -0.41 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.46 -0.42 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.41 -0.45 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.38 -0.48 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.35 -0.44 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.36 -0.48 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.36 -0.47 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.35 -0.44 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.32 -0.42 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.30 -0.43 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.30 -0.42 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.29 -0.45 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.30 -0.45 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 -0.04 33 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 -0.05 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.06 33 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.07 33 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.07 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.08 33 0 30 0
30MAR27 12.00 P 0.46 0.46 0.46 0.41 -0.09 33 30 60 +5
30MAR27 12.50 P 0.58 0.58 0.57 0.51 -0.12 33 420 400 -92
30MAR27 13.00 P 0.00 0.00 0.00 0.65 -0.15 33 0 400 0
30MAR27 13.50 P 0.88 0.88 0.88 0.80 -0.18 32 30 221 +7
30MAR27 14.00 P 1.04 1.04 1.04 0.99 -0.18 33 205 671 0
30MAR27 14.50 P 0.00 0.00 0.00 1.19 -0.21 32 0 408 0
30MAR27 15.00 P 1.59 1.59 1.59 1.42 -0.22 32 30 178 -30
30MAR27 15.50 P 1.86 1.86 1.83 1.67 -0.25 32 120 417 +120
30MAR27 16.00 P 1.99 1.99 1.99 1.94 -0.27 32 30 186 +30
30MAR27 16.50 P 2.29 2.29 2.29 2.23 -0.30 32 30 134 +30
30MAR27 17.00 P 2.83 2.83 2.61 2.55 -0.32 32 90 244 +90
30MAR27 17.50 P 0.00 0.00 0.00 2.88 -0.36 32 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.31 -0.31 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.66 -0.34 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.05 -0.34 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.47 -0.35 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.89 -0.36 34 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.62 -0.50 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.63 -0.38 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.56 -0.38 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.48 -0.41 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.38 -0.48 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.40 -0.40 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.40 -0.44 40 0 0 0
29JUN27 9.50 P 0.22 0.22 0.21 0.15 -0.01 35 210 210 +210
29JUN27 9.75 P 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.29 -0.02 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.38 -0.05 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.49 -0.06 35 0 120 0
29JUN27 12.00 P 0.00 0.00 0.00 0.63 -0.07 35 0 128 0
29JUN27 12.50 P 0.00 0.00 0.00 0.77 -0.11 35 0 112 0
29JUN27 13.00 P 1.03 1.04 1.03 0.95 -0.12 35 46 60 +46
29JUN27 13.50 P 1.24 1.25 1.23 1.13 -0.17 35 47 47 +47
29JUN27 14.00 P 1.47 1.48 1.47 1.35 -0.18 35 74 89 +74
29JUN27 14.50 P 1.72 1.72 1.72 1.58 -0.22 36 19 19 +19
29JUN27 15.00 P 0.00 0.00 0.00 1.82 -0.25 35 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 2.09 -0.29 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.37 -0.32 36 0 90 0
29JUN27 16.50 P 2.83 2.83 2.83 2.67 -0.30 36 30 600 0
29JUN27 17.00 P 3.23 3.24 3.23 3.00 -0.33 36 120 110 -30
29JUN27 17.50 P 0.00 0.00 0.00 3.33 -0.36 36 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 3.74 -0.31 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.10 -0.32 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.38 -0.44 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.89 -0.33 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.31 -0.32 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.06 -0.41 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.97 -0.36 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.84 - 40 0 0 -
TOTAL PUT 4,237 57,895 +1,520
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$ 4.95
29JUN26 3.50 C 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.38 -0.01 79 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.28 -0.03 74 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.16 -0.04 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.08 -0.01 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.97 -0.03 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.79 -0.02 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.67 -0.02 36 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.58 -0.03 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.43 -0.04 40 0 2 0
29JUN26 4.70 C 0.40 0.40 0.40 0.36 -0.02 40 4 2 -2
29JUN26 4.80 C 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 -0.01 40 0 9 0
29JUN26 5.00 C 0.21 0.21 0.19 0.19 -0.02 40 7 16 +5
29JUN26 5.25 C 0.15 0.15 0.11 0.10 -0.02 40 14 153 +10
29JUN26 5.50 C 0.09 0.10 0.05 0.05 -0.01 40 32 115 +11
29JUN26 5.75 C 0.03 0.03 0.03 0.02 -0.01 39 1 111 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.10 0.00 54 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.00 0.00 50 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.91 -0.02 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.82 -0.02 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.73 -0.01 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.58 -0.03 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.51 -0.03 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.38 -0.03 40 0 3 0
30JUL26 4.90 C 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 1 0
30JUL26 5.75 C 0.00 0.00 0.00 0.08 -0.01 40 0 29 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 603 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 0.00 42 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 1.12 0.00 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.03 -0.02 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.94 -0.03 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.86 -0.03 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.79 -0.03 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.70 -0.04 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.65 -0.02 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.53 -0.02 43 0 30 0
28AUG26 4.80 C 0.46 0.46 0.46 0.46 -0.03 41 12 12 +12
28AUG26 4.90 C 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.27 -0.02 41 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.14 -0.02 41 0 8 0
28AUG26 6.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 33 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 31 0
28AUG26 6.75 C 0.05 0.05 0.05 0.03 -0.01 41 30 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.14 0.00 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 +0.01 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 0.00 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 0.00 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 +0.01 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 -0.01 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 -0.02 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 -0.02 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
29SEP26 4.80 C 0.51 0.51 0.51 0.51 -0.03 39 30 140 +30
29SEP26 4.90 C 0.00 0.00 0.00 0.46 -0.03 39 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 -0.02 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 -0.01 41 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.01 41 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.01 41 0 83 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 42 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 41 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 40 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 166 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 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 3 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
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 1.24 -0.02 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.17 -0.02 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 -0.02 42 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 -0.01 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.97 -0.01 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.91 -0.01 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.85 -0.01 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.77 -0.03 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.74 -0.01 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 -0.02 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 0.00 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 0.00 40 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 -0.01 40 0 34 0
30DEC26 5.75 C 0.37 0.37 0.37 0.33 -0.01 40 30 32 +30
30DEC26 6.00 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 0.00 41 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.01 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 0.00 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 1.35 -0.01 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.28 -0.02 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.21 -0.02 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.15 -0.01 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.09 -0.01 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.02 -0.02 41 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.97 -0.02 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.92 -0.01 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.87 -0.01 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.82 -0.01 41 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.77 -0.02 41 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.72 -0.02 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 0.00 40 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.01 40 0 1 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 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 1.43 0.00 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.36 -0.01 41 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.30 -0.02 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.24 -0.01 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.18 -0.01 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.13 -0.02 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.07 -0.02 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.03 -0.01 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.97 -0.02 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.92 -0.03 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.88 -0.02 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.83 -0.01 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.73 -0.01 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.64 -0.01 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.30 - 40 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 0.26 - 40 0 0 -
TOTAL CALL 160 6,330 +96
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 41 0 92 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 40 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 38 0 6 0
29JUN26 4.50 P 0.04 0.04 0.04 0.06 +0.01 39 100 153 +98
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 37 0 7 0
29JUN26 4.70 P 0.10 0.10 0.10 0.12 +0.01 39 2 98 -2
29JUN26 4.80 P 0.00 0.00 0.00 0.15 +0.01 37 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 +0.01 37 0 241 0
29JUN26 5.00 P 0.25 0.25 0.25 0.25 +0.01 36 14 120 0
29JUN26 5.25 P 0.00 0.00 0.00 0.43 +0.01 39 0 285 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 +0.04 43 0 245 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 +0.02 39 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 +0.01 41 0 149 0
29JUN26 6.25 P 0.00 0.00 0.00 1.34 +0.02 31 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.59 +0.04 39 0 315 0
29JUN26 6.75 P 1.88 1.88 1.88 1.82 +0.02 0 18 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 0.00 0 1 34 -1
29JUN26 7.25 P 0.00 0.00 0.00 2.33 +0.01 0 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.60 +0.02 78 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.85 +0.03 83 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.08 +0.03 0 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 +0.03 0 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.56 +0.02 0 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.82 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.09 +0.05 92 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.33 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.59 +0.05 101 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.83 +0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.07 +0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.57 0.00 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.07 0.00 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.59 +0.03 132 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.09 +0.05 139 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.59 +0.03 146 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 +0.01 41 0 1 0
30JUL26 4.30 P 0.00 0.00 0.00 0.08 0.00 39 0 21 0
30JUL26 4.40 P 0.10 0.10 0.10 0.10 0.00 38 5 6 +2
30JUL26 4.50 P 0.12 0.12 0.12 0.13 0.00 38 2 130 0
30JUL26 4.60 P 0.00 0.00 0.00 0.17 +0.01 39 0 75 0
30JUL26 4.70 P 0.00 0.00 0.00 0.20 0.00 38 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.25 +0.01 39 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.30 +0.01 39 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.51 +0.01 39 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.72 +0.04 42 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 0.89 +0.01 36 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.11 +0.02 34 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.34 +0.01 23 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 1.60 +0.01 39 1 1 +1
30JUL26 6.75 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.09 +0.02 38 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.60 +0.02 56 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.85 +0.02 60 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.32 0.00 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.11 0.00 40 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.14 0.00 41 0 40 0
28AUG26 4.40 P 0.00 0.00 0.00 0.16 0.00 40 0 30 0
28AUG26 4.50 P 0.19 0.19 0.19 0.20 0.00 40 4 64 +4
28AUG26 4.60 P 0.00 0.00 0.00 0.23 -0.01 39 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.28 +0.01 40 0 12 0
28AUG26 4.80 P 0.00 0.00 0.00 0.32 0.00 40 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.37 +0.01 40 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.43 +0.01 40 0 204 0
28AUG26 5.25 P 0.00 0.00 0.00 0.59 0.00 41 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.77 +0.01 41 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 0.94 +0.01 38 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.15 +0.02 38 0 4 0
28AUG26 6.25 P 0.00 0.00 0.00 1.37 -0.01 36 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.60 0.00 34 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.09 +0.01 33 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.60 +0.02 48 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.85 +0.02 51 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 +0.01 41 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 +0.01 41 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 +0.01 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.34 +0.01 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 +0.01 41 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 +0.02 42 0 65 0
29SEP26 5.00 P 0.46 0.49 0.46 0.51 +0.02 42 50 246 +50
29SEP26 5.25 P 0.00 0.00 0.00 0.67 +0.03 43 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 +0.02 42 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 0.00 41 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.21 0.00 41 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 0.00 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 -0.01 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.89 +0.02 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 +0.03 45 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 0.00 40 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.60 +0.02 43 0 1 0
29SEP26 7.75 P 2.85 2.85 2.85 2.85 +0.02 46 1 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.33 +0.01 0 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.82 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.09 +0.02 52 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.33 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.59 +0.03 56 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.83 +0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.07 +0.01 0 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.57 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.07 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.59 +0.03 73 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.09 +0.03 76 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.59 +0.03 80 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.01 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 +0.01 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 0.00 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 +0.01 40 0 31 0
30DEC26 4.80 P 0.52 0.52 0.52 0.51 0.00 40 30 64 +30
30DEC26 4.90 P 0.53 0.53 0.53 0.56 0.00 40 30 31 +30
30DEC26 5.00 P 0.58 0.64 0.58 0.62 +0.01 40 50 76 +50
30DEC26 5.25 P 0.00 0.00 0.00 0.77 +0.01 40 0 58 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 0.00 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 +0.03 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 0.00 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 -0.01 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 0.00 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 +0.01 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.17 +0.04 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.38 +0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 +0.03 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.85 +0.02 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.08 -0.07 0 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.57 0.00 0 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.82 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.09 +0.02 43 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.33 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.34 0.00 40 0 1 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 +0.01 40 0 12 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 +0.01 40 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 0.00 40 0 3 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 +0.01 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.55 0.00 39 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.60 0.00 39 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 +0.01 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 0.00 39 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 0.00 39 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 0.00 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.20 0.00 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 +0.01 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 0.00 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.77 0.00 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 0.00 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.19 0.00 38 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.43 +0.02 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.62 -0.07 35 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.87 0.00 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.11 -0.04 38 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.34 +0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.58 +0.01 0 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.34 +0.01 40 0 3 0
29JUN27 4.10 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 0.00 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.59 0.00 40 0 0 0
29JUN27 4.70 P 0.65 0.65 0.65 0.64 0.00 40 1 1 +1
29JUN27 4.80 P 0.00 0.00 0.00 0.69 0.00 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.75 +0.01 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.80 0.00 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.95 0.00 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.11 0.00 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.28 0.00 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.46 +0.01 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.65 +0.01 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.84 +0.01 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.05 +0.02 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.25 - 39 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 2.47 - 39 0 0 -
TOTAL PUT 309 7,414 +263
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$ 1.76
29JUN26 0.90 C 0.00 0.00 0.00 0.87 +0.11 140 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.82 +0.11 130 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.77 +0.11 120 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.72 +0.11 111 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.67 +0.11 102 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.62 +0.11 93 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.56 +0.10 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.52 +0.11 77 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.47 +0.11 70 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.42 +0.11 63 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.37 +0.11 55 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.33 +0.10 61 0 0 0
29JUN26 1.50 C 0.29 0.29 0.29 0.28 +0.09 53 2 3 +2
29JUN26 1.55 C 0.00 0.00 0.00 0.24 +0.10 54 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.20 +0.09 52 0 115 0
29JUN26 1.65 C 0.13 0.18 0.13 0.16 +0.08 49 5 17 -4
29JUN26 1.70 C 0.10 0.12 0.10 0.12 +0.06 44 3 41 0
29JUN26 1.75 C 0.10 0.10 0.10 0.10 +0.06 48 2 51 +2
29JUN26 1.80 C 0.05 0.09 0.05 0.08 +0.05 49 25 81 +18
29JUN26 1.85 C 0.04 0.06 0.04 0.06 +0.04 48 10 53 +2
29JUN26 1.90 C 0.04 0.05 0.04 0.05 +0.04 51 15 397 +10
29JUN26 1.95 C 0.03 0.04 0.03 0.03 +0.02 46 17 33 +3
29JUN26 2.00 C 0.03 0.04 0.03 0.02 +0.01 45 175 179 +115
29JUN26 2.10 C 0.02 0.02 0.02 0.01 0.00 46 48 109 +37
29JUN26 2.20 C 0.01 0.01 0.01 0.01 0.00 55 10 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 63 0 93 0
29JUN26 2.40 C 0.01 0.01 0.01 0.01 0.00 70 1 1,076 +1
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 77 0 179 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 84 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 90 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 96 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 102 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 112 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 130 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 134 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 153 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.56 +0.09 0 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.52 +0.11 49 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.47 +0.10 44 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.42 +0.09 39 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.38 +0.10 45 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.33 +0.08 40 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.29 +0.08 41 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.26 +0.08 46 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.23 +0.08 48 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.20 +0.07 49 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.16 +0.06 44 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.14 +0.05 46 0 32 0
30JUL26 1.80 C 0.00 0.00 0.00 0.12 +0.04 47 0 69 0
30JUL26 1.85 C 0.09 0.09 0.09 0.11 +0.05 51 2 21 0
30JUL26 1.90 C 0.07 0.09 0.07 0.09 +0.04 50 4 130 +2
30JUL26 1.95 C 0.08 0.08 0.08 0.07 +0.03 48 3 64 +3
30JUL26 2.00 C 0.05 0.06 0.05 0.06 +0.03 49 12 35 +11
30JUL26 2.10 C 0.04 0.04 0.04 0.04 +0.02 49 5 28 +5
30JUL26 2.20 C 0.04 0.04 0.04 0.03 +0.02 51 1 17 -1
30JUL26 2.30 C 0.00 0.00 0.00 0.02 +0.01 51 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
28AUG26 1.20 C 0.00 0.00 0.00 0.57 +0.10 39 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.53 +0.11 49 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.48 +0.10 44 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.45 +0.10 53 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.40 +0.09 48 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.36 +0.08 47 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.33 +0.09 50 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.29 +0.06 48 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.26 +0.07 49 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.24 +0.08 52 0 0 0
28AUG26 1.70 C 0.21 0.21 0.21 0.21 +0.07 51 61 61 +61
28AUG26 1.75 C 0.00 0.00 0.00 0.19 +0.06 52 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.17 +0.06 53 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.15 +0.05 53 0 1 0
28AUG26 1.90 C 0.00 0.00 0.00 0.13 +0.04 52 0 6 0
28AUG26 1.95 C 0.11 0.11 0.11 0.12 +0.05 54 3 11 +3
28AUG26 2.00 C 0.10 0.11 0.10 0.10 +0.04 52 5 6 +5
28AUG26 2.10 C 0.00 0.00 0.00 0.08 +0.03 54 0 54 0
28AUG26 2.20 C 0.07 0.07 0.07 0.06 +0.03 53 1 6 +1
28AUG26 2.30 C 0.00 0.00 0.00 0.05 +0.03 55 0 11 0
28AUG26 2.40 C 0.05 0.05 0.05 0.04 +0.03 56 3 7 +3
28AUG26 2.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.59 +0.11 52 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.54 +0.10 47 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.50 +0.10 49 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.47 +0.10 53 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.43 +0.10 52 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.39 +0.09 51 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.36 +0.09 52 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.33 +0.07 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.29 +0.07 50 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.26 +0.06 49 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.24 +0.06 51 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.22 +0.06 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.20 +0.06 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.18 +0.05 52 0 1 0
29SEP26 1.90 C 0.00 0.00 0.00 0.17 +0.05 54 0 190 0
29SEP26 1.95 C 0.14 0.17 0.14 0.15 +0.05 53 3 232 +2
29SEP26 2.00 C 0.00 0.00 0.00 0.14 +0.05 55 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.11 +0.04 54 0 201 0
29SEP26 2.20 C 0.00 0.00 0.00 0.09 +0.03 54 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.07 +0.03 54 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.06 +0.03 55 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.05 +0.03 56 0 118 0
29SEP26 2.60 C 0.00 0.00 0.00 0.04 +0.03 56 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 +0.02 55 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 +0.01 53 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 123 0
30DEC26 1.20 C 0.00 0.00 0.00 0.62 +0.10 50 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.59 +0.10 53 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.54 +0.09 48 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.51 +0.09 50 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.48 +0.09 51 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.46 +0.10 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.42 +0.09 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.39 +0.08 51 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.37 +0.08 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.34 +0.07 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.32 +0.07 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.30 +0.07 53 20 20 +20
30DEC26 1.80 C 0.00 0.00 0.00 0.27 +0.06 51 20 20 +20
30DEC26 1.85 C 0.00 0.00 0.00 0.26 +0.06 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.24 +0.06 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.22 +0.05 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.21 +0.05 53 0 14 0
30DEC26 2.10 C 0.00 0.00 0.00 0.18 +0.05 53 0 4 0
30DEC26 2.20 C 0.00 0.00 0.00 0.15 +0.04 52 0 10 0
30DEC26 2.30 C 0.16 0.16 0.16 0.13 +0.03 53 4 119 +4
30DEC26 2.40 C 0.00 0.00 0.00 0.11 +0.03 52 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.10 +0.03 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.08 +0.02 52 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.07 +0.02 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 +0.02 53 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 +0.02 52 0 1 0
30DEC26 3.00 C 0.07 0.07 0.07 0.04 +0.02 52 3 9 +3
30DEC26 3.10 C 0.00 0.00 0.00 0.03 +0.02 50 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 +0.01 47 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
30MAR27 1.20 C 0.00 0.00 0.00 0.65 +0.09 49 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.61 +0.08 48 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.59 +0.10 52 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.55 +0.09 50 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.52 +0.08 50 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.49 +0.08 50 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.47 +0.08 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.44 +0.08 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.42 +0.08 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.40 +0.08 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.37 +0.07 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.35 +0.07 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.34 +0.08 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.31 +0.07 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.30 +0.07 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.28 +0.06 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.26 +0.05 52 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.23 +0.04 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.21 +0.05 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.18 +0.04 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 +0.03 52 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 +0.03 52 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.13 +0.03 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 +0.02 52 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 +0.02 53 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 +0.02 52 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 9 0
29JUN27 1.20 C 0.00 0.00 0.00 0.69 +0.10 51 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.66 +0.10 52 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.62 +0.09 50 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.60 +0.10 52 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.56 +0.08 50 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.53 +0.08 50 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.51 +0.08 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.49 +0.08 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.47 +0.08 52 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.44 +0.07 51 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.42 +0.07 52 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.40 +0.08 52 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.38 +0.07 52 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.37 +0.08 53 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.34 +0.06 51 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.33 +0.06 52 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.31 +0.05 52 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.29 +0.06 53 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.26 +0.05 53 0 0 0
TOTAL CALL 463 10,729 +328
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 126 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 -0.01 53 0 71 0
29JUN26 1.50 P 0.01 0.01 0.01 0.01 -0.02 45 6 67 +6
29JUN26 1.55 P 0.02 0.02 0.02 0.02 -0.02 48 1 31 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 -0.02 47 0 89 0
29JUN26 1.65 P 0.05 0.05 0.04 0.04 -0.04 44 11 176 +10
29JUN26 1.70 P 0.06 0.06 0.05 0.06 -0.05 45 6 94 +4
29JUN26 1.75 P 0.07 0.08 0.07 0.08 -0.06 44 3 57 +3
29JUN26 1.80 P 0.00 0.00 0.00 0.12 -0.05 51 0 147 0
29JUN26 1.85 P 0.00 0.00 0.00 0.15 -0.07 50 0 74 0
29JUN26 1.90 P 0.00 0.00 0.00 0.18 -0.08 47 0 69 0
29JUN26 1.95 P 0.21 0.21 0.21 0.22 -0.09 48 1 35 -1
29JUN26 2.00 P 0.00 0.00 0.00 0.26 -0.09 48 0 87 0
29JUN26 2.10 P 0.37 0.37 0.37 0.36 -0.09 59 1 36 -1
29JUN26 2.20 P 0.47 0.47 0.47 0.45 -0.11 58 1 80 -1
29JUN26 2.30 P 0.52 0.53 0.51 0.55 -0.10 67 20 80 +15
29JUN26 2.40 P 0.00 0.00 0.00 0.65 -0.11 75 0 119 0
29JUN26 2.50 P 0.74 0.74 0.74 0.75 -0.10 82 23 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.85 -0.11 89 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.95 -0.10 96 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.05 -0.10 102 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.15 -0.11 108 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.24 -0.11 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.35 -0.10 118 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.45 -0.11 124 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.55 -0.11 129 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.65 -0.10 134 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.74 -0.11 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.84 -0.11 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.94 -0.12 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.04 -0.12 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.14 -0.12 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.34 -0.12 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.44 -0.12 0 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 1.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.30 P 0.01 0.01 0.01 0.01 0.00 52 100 100 +100
30JUL26 1.35 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.02 -0.01 50 0 14 0
30JUL26 1.45 P 0.00 0.00 0.00 0.03 -0.01 51 0 9 0
30JUL26 1.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 7 0
30JUL26 1.55 P 0.04 0.04 0.04 0.05 -0.02 49 6 13 +6
30JUL26 1.60 P 0.06 0.06 0.05 0.06 -0.03 46 3 14 +2
30JUL26 1.65 P 0.00 0.00 0.00 0.08 -0.04 47 0 10 0
30JUL26 1.70 P 0.09 0.09 0.09 0.11 -0.04 50 2 23 +2
30JUL26 1.75 P 0.00 0.00 0.00 0.13 -0.05 49 0 8 0
30JUL26 1.80 P 0.00 0.00 0.00 0.16 -0.05 50 0 111 0
30JUL26 1.85 P 0.00 0.00 0.00 0.19 -0.06 50 0 5 0
30JUL26 1.90 P 0.00 0.00 0.00 0.22 -0.07 49 0 14 0
30JUL26 1.95 P 0.00 0.00 0.00 0.26 -0.07 50 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.30 -0.07 52 0 29 0
30JUL26 2.10 P 0.00 0.00 0.00 0.38 -0.08 52 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.47 -0.09 55 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.57 -0.09 61 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.66 -0.10 61 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.76 -0.10 67 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.85 -0.11 64 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.95 -0.11 68 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.05 -0.11 73 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.15 -0.11 77 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.25 -0.10 81 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.25 P 0.01 0.01 0.01 0.01 -0.01 47 1 1 +1
28AUG26 1.30 P 0.00 0.00 0.00 0.02 -0.01 51 0 135 0
28AUG26 1.35 P 0.00 0.00 0.00 0.03 -0.01 52 0 1 0
28AUG26 1.40 P 0.00 0.00 0.00 0.04 -0.01 52 0 3 0
28AUG26 1.45 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.08 -0.02 51 0 46 0
28AUG26 1.60 P 0.00 0.00 0.00 0.10 -0.03 52 0 1 0
28AUG26 1.65 P 0.00 0.00 0.00 0.12 -0.04 52 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.14 -0.04 51 0 2 0
28AUG26 1.75 P 0.00 0.00 0.00 0.17 -0.04 52 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.20 -0.05 53 0 16 0
28AUG26 1.85 P 0.00 0.00 0.00 0.23 -0.05 53 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.26 -0.06 52 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.30 -0.06 54 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.34 -0.06 55 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.42 -0.07 57 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.50 -0.08 57 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.59 -0.08 60 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.68 -0.09 61 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 0.77 -0.10 62 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.87 -0.10 66 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.96 -0.11 65 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.06 -0.10 69 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.15 -0.11 65 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.25 -0.11 69 0 0 0
29SEP26 1.20 P 0.02 0.02 0.02 0.02 -0.01 52 2 2 +2
29SEP26 1.25 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.04 -0.01 54 0 100 0
29SEP26 1.35 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.06 -0.02 53 0 2 0
29SEP26 1.45 P 0.00 0.00 0.00 0.07 -0.02 51 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.09 -0.02 53 0 29 0
29SEP26 1.55 P 0.09 0.09 0.09 0.11 -0.02 53 1 4 +1
29SEP26 1.60 P 0.00 0.00 0.00 0.13 -0.03 53 0 21 0
29SEP26 1.65 P 0.14 0.14 0.14 0.15 -0.03 53 1 15 0
29SEP26 1.70 P 0.17 0.17 0.17 0.18 -0.03 54 1 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.20 -0.04 53 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.23 -0.05 53 0 16 0
29SEP26 1.85 P 0.00 0.00 0.00 0.26 -0.05 53 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.29 -0.06 53 0 201 0
29SEP26 1.95 P 0.00 0.00 0.00 0.33 -0.05 54 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.36 -0.06 53 0 307 0
29SEP26 2.10 P 0.00 0.00 0.00 0.44 -0.07 55 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.52 -0.07 56 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.61 -0.08 58 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.70 -0.08 60 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.79 -0.09 61 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.88 -0.09 62 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.98 -0.09 66 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.07 -0.10 65 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.16 -0.10 64 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.26 -0.10 67 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.36 -0.10 70 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.45 -0.11 66 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.55 -0.11 69 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.65 -0.11 71 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.75 -0.11 74 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.85 -0.11 76 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.95 -0.11 78 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.05 -0.11 81 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.15 -0.11 83 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.25 -0.11 85 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.35 -0.11 87 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.45 -0.11 89 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.10 -0.02 51 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.12 -0.02 52 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.14 -0.02 52 0 15 0
30DEC26 1.55 P 0.00 0.00 0.00 0.16 -0.03 52 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.18 -0.03 51 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.21 -0.03 52 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.23 -0.04 51 0 38 0
30DEC26 1.75 P 0.00 0.00 0.00 0.26 -0.04 52 20 23 +20
30DEC26 1.80 P 0.00 0.00 0.00 0.29 -0.05 52 20 41 +20
30DEC26 1.85 P 0.00 0.00 0.00 0.32 -0.05 52 0 14 0
30DEC26 1.90 P 0.00 0.00 0.00 0.36 -0.05 54 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.39 -0.05 53 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.43 -0.05 54 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.50 -0.06 55 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.58 -0.06 56 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.66 -0.07 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.74 -0.07 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.83 -0.08 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.92 -0.08 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.00 -0.09 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.10 -0.09 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.19 -0.09 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.29 -0.09 63 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.38 -0.09 63 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.47 -0.10 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.57 -0.09 64 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.66 -0.10 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.76 -0.10 64 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.85 -0.11 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.95 -0.11 63 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.05 -0.11 65 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.15 -0.11 67 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.12 -0.01 52 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.13 -0.02 50 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.15 -0.03 50 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.17 -0.03 50 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.19 -0.03 49 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.22 -0.03 51 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.24 -0.04 50 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.27 -0.04 50 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.29 -0.05 49 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.32 -0.06 49 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.35 -0.06 49 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.39 -0.05 51 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.42 -0.07 50 0 0 0
30MAR27 2.00 P 0.46 0.46 0.46 0.46 -0.06 51 5 17 +5
30MAR27 2.10 P 0.00 0.00 0.00 0.54 -0.06 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.62 -0.06 54 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.70 -0.06 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.78 -0.07 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.86 -0.08 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.95 -0.07 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.03 -0.09 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.12 -0.09 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.21 -0.09 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.30 -0.10 57 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.39 -0.10 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.49 -0.09 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.59 -0.09 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.68 -0.09 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.77 -0.10 59 0 1 0
29JUN27 1.20 P 0.00 0.00 0.00 0.11 0.00 54 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.16 0.00 53 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.21 -0.02 51 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.23 -0.03 50 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.28 -0.03 50 0 0 0
29JUN27 1.70 P 0.30 0.30 0.30 0.31 -0.04 50 1 1 +1
29JUN27 1.75 P 0.00 0.00 0.00 0.34 -0.05 51 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.37 -0.05 51 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.40 -0.04 51 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.43 -0.05 51 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.46 -0.06 50 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.50 -0.06 51 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.59 -0.05 54 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.65 -0.07 53 0 0 0
TOTAL PUT 236 4,512 +195
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 130.00
29JUN26 60.00 C 0.00 0.00 0.00 70.12 -1.71 75 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 67.53 -1.81 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.05 -1.79 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 62.55 -1.80 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 60.05 -1.80 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 57.56 -1.80 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 55.07 -1.80 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 52.58 -1.79 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 50.09 -1.79 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 47.60 -1.78 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.10 -1.79 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 42.61 -1.78 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 40.12 -1.78 0 0 10 0
29JUN26 92.50 C 36.50 36.50 36.50 37.64 -1.76 0 1 22 -1
29JUN26 95.00 C 0.00 0.00 0.00 35.15 -1.76 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 32.66 -1.76 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 30.19 -1.73 0 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 27.72 -1.71 33 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 25.25 -1.69 33 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 22.73 -1.72 27 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 20.26 -1.72 27 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 17.83 -1.70 27 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 15.44 -1.69 27 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 13.13 -1.66 27 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 10.95 -1.59 27 0 1,066 0
29JUN26 122.50 C 0.00 0.00 0.00 8.92 -1.52 27 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 7.23 -1.27 28 0 61 0
29JUN26 127.50 C 5.68 5.75 4.88 5.62 -0.94 28 93 91 +55
29JUN26 130.00 C 4.05 4.05 4.05 4.20 -1.06 28 1 81 0
29JUN26 132.50 C 2.53 3.00 2.45 3.08 -0.77 28 15 126 +13
29JUN26 135.00 C 2.43 2.43 1.85 2.19 -0.65 28 54 240 +5
29JUN26 137.50 C 1.26 1.26 1.26 1.51 -0.53 28 10 148 0
29JUN26 140.00 C 1.23 1.23 1.18 1.00 -0.42 28 17 309 -2
29JUN26 142.50 C 0.68 0.68 0.68 0.65 -0.37 28 20 263 -13
29JUN26 145.00 C 0.44 0.58 0.44 0.41 -0.27 28 14 251 +4
29JUN26 147.50 C 0.00 0.00 0.00 0.25 -0.19 28 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.15 -0.12 28 0 131 0
29JUN26 152.50 C 0.00 0.00 0.00 0.09 -0.08 28 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 74 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 43 0
30JUL26 105.00 C 0.00 0.00 0.00 25.80 -1.14 33 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 23.22 -1.68 28 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 20.89 -1.66 28 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 18.64 -1.62 28 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 16.47 -1.57 28 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 14.42 -1.51 28 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 12.49 -1.44 28 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 10.70 -1.36 28 0 0 0
30JUL26 125.00 C 8.24 8.24 8.24 9.20 -1.14 29 15 30 +15
30JUL26 127.50 C 6.80 6.80 6.80 7.71 -0.79 29 15 30 +15
30JUL26 130.00 C 0.00 0.00 0.00 6.37 -0.76 29 0 15 0
30JUL26 132.50 C 4.50 4.50 4.43 5.26 -0.66 29 20 65 +12
30JUL26 135.00 C 0.00 0.00 0.00 4.23 -0.63 29 0 99 0
30JUL26 137.50 C 0.00 0.00 0.00 3.42 -0.52 29 0 110 0
30JUL26 140.00 C 0.00 0.00 0.00 2.71 -0.46 29 0 83 0
30JUL26 142.50 C 0.00 0.00 0.00 2.12 -0.40 29 0 70 0
30JUL26 145.00 C 1.72 1.72 1.72 1.64 -0.42 29 1 58 0
30JUL26 147.50 C 1.38 1.45 1.38 1.25 -0.38 29 2 36 +1
30JUL26 150.00 C 1.07 1.07 0.97 0.95 -0.31 29 2 37 0
30JUL26 152.50 C 0.00 0.00 0.00 0.69 -0.27 28 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.51 -0.19 28 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.37 -0.15 28 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.27 -0.12 28 0 189 0
30JUL26 162.50 C 0.32 0.54 0.32 0.19 -0.10 28 3 106 -1
30JUL26 165.00 C 0.00 0.00 0.00 0.14 -0.07 28 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.10 -0.05 29 0 4 0
28AUG26 107.50 C 0.00 0.00 0.00 23.86 -1.68 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 21.66 -1.66 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 19.55 -1.63 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 17.53 -1.59 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 15.61 -1.55 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 13.81 -1.50 29 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 12.14 -1.44 29 0 0 0
28AUG26 125.00 C 9.85 9.85 9.74 10.70 -1.26 29 30 45 +30
28AUG26 127.50 C 0.00 0.00 0.00 9.27 -0.89 29 0 0 0
28AUG26 130.00 C 8.22 8.22 8.22 7.95 -0.89 29 6 21 +6
28AUG26 132.50 C 0.00 0.00 0.00 6.78 -0.86 29 0 45 0
28AUG26 135.00 C 5.55 5.70 5.55 5.76 -0.81 29 3 70 +2
28AUG26 137.50 C 0.00 0.00 0.00 4.91 -0.70 29 0 49 0
28AUG26 140.00 C 0.00 0.00 0.00 4.17 -0.59 30 0 123 0
28AUG26 142.50 C 0.00 0.00 0.00 3.47 -0.55 29 0 59 0
28AUG26 145.00 C 0.00 0.00 0.00 2.86 -0.51 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 2.35 -0.46 29 0 31 0
28AUG26 150.00 C 2.04 2.04 2.04 1.92 -0.41 29 1 29 -1
28AUG26 152.50 C 0.00 0.00 0.00 1.51 -0.47 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 1.22 -0.40 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.98 -0.35 29 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.78 -0.30 29 0 98 0
28AUG26 162.50 C 0.00 0.00 0.00 0.62 -0.25 29 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.49 -0.21 29 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.38 -0.18 29 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 63.11 -1.68 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.65 -1.66 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.19 -1.64 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.74 -1.13 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.29 -1.08 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.84 -1.04 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.41 -1.41 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.98 -0.99 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.55 -1.19 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.14 -1.19 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.74 -1.17 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.36 -0.95 35 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 33.99 -1.15 34 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 31.66 -0.93 33 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 29.38 -0.92 33 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 27.16 -0.89 32 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 24.99 -0.86 32 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 22.59 -1.59 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 20.59 -1.55 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 18.68 -1.51 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 16.87 -1.47 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 15.17 -1.41 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 13.58 -1.35 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 12.21 -1.17 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 10.82 -0.77 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 9.53 -0.77 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 8.38 -0.73 30 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 7.31 -0.72 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 6.38 -0.67 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 5.62 -0.54 30 0 59 0
29SEP26 142.50 C 0.00 0.00 0.00 4.85 -0.52 30 0 225 0
29SEP26 145.00 C 0.00 0.00 0.00 4.20 -0.45 30 0 86 0
29SEP26 147.50 C 0.00 0.00 0.00 3.60 -0.42 30 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 3.07 -0.42 30 0 74 0
29SEP26 152.50 C 3.12 3.12 2.75 2.61 -0.47 30 80 55 -40
29SEP26 155.00 C 0.00 0.00 0.00 2.15 -0.47 30 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 1.81 -0.42 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 1.52 -0.37 30 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 1.28 -0.32 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 1.07 -0.28 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.89 -0.25 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 58.52 -1.31 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.09 -0.98 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.66 -0.97 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.23 -0.99 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.82 -1.00 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.41 -0.97 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 44.02 -0.98 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.64 -0.98 34 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 39.29 -1.17 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 36.97 -1.28 33 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 34.69 -1.03 32 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 32.45 -0.93 32 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 30.28 -0.90 31 0 0 0
30DEC26 105.00 C 26.50 26.50 26.50 28.18 -1.17 31 1 13 0
30DEC26 107.50 C 0.00 0.00 0.00 26.12 -1.14 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 24.13 -0.97 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 21.97 -1.37 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.18 -1.36 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 18.51 -1.26 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 16.90 -1.26 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 15.42 -1.16 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 14.01 -1.13 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 12.69 -1.07 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 11.63 -0.55 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 10.47 -0.56 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 9.46 -0.82 29 0 13 0
30DEC26 137.50 C 8.50 8.50 8.50 8.59 -0.44 29 1 53 +1
30DEC26 140.00 C 0.00 0.00 0.00 7.74 -0.40 30 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 6.94 -0.41 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 6.17 -0.46 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 5.51 -0.58 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 4.91 -0.56 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 4.33 -0.47 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 3.75 -0.43 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 3.31 -0.42 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 2.91 -0.39 29 0 111 0
30DEC26 162.50 C 0.00 0.00 0.00 2.59 -0.32 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 2.27 -0.32 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 1.99 -0.28 29 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 28.81 -0.93 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.98 -1.14 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.12 -1.13 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.15 -1.47 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.47 -1.43 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 19.94 -1.37 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.43 -1.35 28 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 17.06 -1.25 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 15.75 -1.23 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 14.50 -1.18 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.36 -0.68 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 12.30 -0.67 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.31 -0.60 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.40 -0.56 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 9.57 -0.52 29 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 8.81 -0.47 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 8.10 -0.45 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.41 -0.46 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.49 -0.58 28 0 10 0
30MAR27 152.50 C 0.00 0.00 0.00 5.86 -0.61 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.44 -0.67 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.92 -0.63 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.50 -0.54 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 4.08 -0.54 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 3.66 -0.54 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 3.34 -0.44 28 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 28.10 -0.81 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.37 -0.78 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.72 -0.76 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.09 -1.32 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.62 -1.32 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.17 -1.31 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.90 -1.20 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.63 -1.21 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.90 -1.67 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.35 -0.70 28 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.31 -0.56 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.34 -0.50 28 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.59 -0.34 29 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.41 -0.63 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 10.87 -0.39 29 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 9.77 -0.71 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 9.08 -0.71 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 8.38 -0.77 28 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 7.50 -0.74 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 7.11 - 28 0 0 -
TOTAL CALL 405 11,738 +101
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 122 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
29JUN26 92.50 P 0.05 0.05 0.05 0.01 0.00 44 2 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 0.00 28 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 54 0
29JUN26 112.50 P 0.36 0.38 0.36 0.11 +0.02 28 16 33 +16
29JUN26 115.00 P 0.55 0.55 0.55 0.21 +0.03 27 2 38 0
29JUN26 117.50 P 0.73 0.73 0.73 0.41 +0.08 27 30 82 +1
29JUN26 120.00 P 0.92 1.00 0.91 0.73 +0.13 28 21 432 +2
29JUN26 122.50 P 1.73 1.73 1.73 1.21 +0.21 28 15 171 +15
29JUN26 125.00 P 1.97 2.53 1.93 1.91 +0.33 28 28 841 -2
29JUN26 127.50 P 2.98 3.60 2.72 2.76 +0.41 27 54 152 +6
29JUN26 130.00 P 4.51 4.67 4.18 3.79 +0.41 27 7 694 -5
29JUN26 132.50 P 6.13 6.23 5.25 5.31 +0.67 28 17 206 -6
29JUN26 135.00 P 8.07 8.07 8.00 6.92 +0.77 27 6 510 0
29JUN26 137.50 P 0.00 0.00 0.00 8.74 +1.10 27 0 228 0
29JUN26 140.00 P 0.00 0.00 0.00 10.76 +1.25 27 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 12.93 +1.38 27 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 15.22 +1.49 27 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 17.59 +1.57 27 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 20.02 +1.62 27 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 22.50 +1.67 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 25.14 +1.14 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 27.64 +1.14 40 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 30.14 +1.14 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 32.66 +1.16 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 35.14 +1.14 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 37.65 +1.16 51 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.27 +0.05 28 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.44 +0.08 29 0 13 0
30JUL26 112.50 P 0.00 0.00 0.00 0.69 +0.11 29 0 22 0
30JUL26 115.00 P 1.45 1.45 1.45 1.03 +0.16 29 20 46 +20
30JUL26 117.50 P 0.00 0.00 0.00 1.48 +0.22 29 0 20 0
30JUL26 120.00 P 0.00 0.00 0.00 2.06 +0.30 29 0 97 0
30JUL26 122.50 P 0.00 0.00 0.00 2.79 +0.39 29 0 138 0
30JUL26 125.00 P 0.00 0.00 0.00 3.57 +0.37 28 0 90 0
30JUL26 127.50 P 0.00 0.00 0.00 4.53 +0.37 28 0 73 0
30JUL26 130.00 P 0.00 0.00 0.00 5.69 +0.41 28 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 7.12 +0.56 28 0 32 0
30JUL26 135.00 P 8.66 8.70 8.66 8.64 +0.65 28 34 234 0
30JUL26 137.50 P 0.00 0.00 0.00 10.35 +1.02 28 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 12.15 +1.10 28 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 14.08 +1.19 28 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 16.14 +1.31 28 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 18.29 +1.38 28 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 20.51 +1.44 28 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 22.81 +1.51 28 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 25.28 +1.28 30 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 27.69 +1.03 31 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 30.14 +1.06 32 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 32.66 +1.11 34 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 35.14 +1.14 35 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 37.65 +1.16 37 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.70 +0.05 29 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.98 +0.07 29 0 1 0
28AUG26 112.50 P 1.76 1.76 1.76 1.38 +0.08 29 15 37 0
28AUG26 115.00 P 0.00 0.00 0.00 1.87 +0.12 29 0 50 0
28AUG26 117.50 P 2.57 2.57 2.57 2.47 +0.18 29 1 1 +1
28AUG26 120.00 P 0.00 0.00 0.00 3.17 +0.24 29 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 3.94 +0.21 29 0 30 0
28AUG26 125.00 P 4.76 4.76 4.76 4.83 +0.23 29 3 36 0
28AUG26 127.50 P 5.89 5.89 5.89 5.87 +0.29 29 2 30 0
28AUG26 130.00 P 0.00 0.00 0.00 7.08 +0.37 29 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 8.42 +0.44 29 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 9.90 +0.49 29 0 17 0
28AUG26 137.50 P 0.00 0.00 0.00 11.58 +0.69 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 13.32 +0.90 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 15.14 +0.96 29 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 17.07 +1.05 29 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 19.10 +1.15 29 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 21.19 +1.21 29 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 23.38 +1.31 29 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 25.75 +1.49 30 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 28.03 +0.80 30 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.35 +0.98 30 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 32.71 +0.94 30 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 35.15 +0.99 31 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 37.65 +1.05 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 80.00 P 0.22 0.22 0.22 0.01 0.00 30 1 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 0.00 30 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.06 0.00 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.23 +0.02 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.34 +0.03 30 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 0.49 +0.04 30 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.68 +0.05 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.97 +0.10 30 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 1.27 +0.11 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.66 +0.14 30 0 82 0
29SEP26 112.50 P 2.32 2.32 2.32 2.21 +0.16 30 2 66 +2
29SEP26 115.00 P 0.00 0.00 0.00 2.82 +0.24 30 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 3.50 +0.26 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 4.22 +0.22 30 0 45 0
29SEP26 122.50 P 0.00 0.00 0.00 5.13 +0.35 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 6.01 +0.28 29 0 64 0
29SEP26 127.50 P 0.00 0.00 0.00 7.09 +0.25 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 8.36 +0.34 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 9.68 +0.42 29 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 11.14 +0.46 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 12.83 +0.56 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 14.48 +0.88 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 16.25 +0.96 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 18.09 +1.03 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 20.03 +1.11 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 22.02 +1.16 30 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 24.29 +1.42 30 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 26.44 +0.79 31 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.63 +0.82 31 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.86 +0.85 31 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.11 +0.84 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 35.41 +0.95 30 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.77 +0.99 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 0.00 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.20 +0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.28 +0.04 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.40 +0.05 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.55 +0.08 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.73 +0.08 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.98 +0.12 29 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 1.25 +0.13 29 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 1.61 +0.17 29 0 181 0
30DEC26 102.50 P 0.00 0.00 0.00 2.02 +0.22 29 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 2.51 +0.24 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 3.07 +0.31 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.82 +0.44 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 4.53 +0.39 29 0 9 0
30DEC26 115.00 P 5.59 5.59 5.59 5.24 +0.27 29 1 22 +1
30DEC26 117.50 P 0.00 0.00 0.00 6.09 +0.29 29 0 41 0
30DEC26 120.00 P 0.00 0.00 0.00 7.06 +0.35 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 8.09 +0.38 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 9.26 +0.45 29 0 354 0
30DEC26 127.50 P 0.00 0.00 0.00 10.51 +0.49 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 11.86 +0.52 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 13.30 +0.49 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 14.76 +0.51 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.46 +0.57 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 18.19 +0.62 29 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 19.94 +1.08 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 21.79 +1.17 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 23.70 +0.67 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 25.66 +0.79 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 27.67 +0.66 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 29.71 +0.67 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.83 +0.70 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.97 +0.88 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 36.16 +0.92 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.36 +0.77 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 40.59 +0.98 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.59 +0.22 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 4.24 +0.23 28 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 5.13 +0.46 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 5.91 +0.26 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 6.74 +0.25 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 7.66 +0.24 28 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 8.56 +0.26 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 9.77 +0.42 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 10.93 +0.44 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 12.05 +0.34 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 13.56 +0.46 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 15.00 +0.49 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 16.51 +0.68 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 18.10 +0.55 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 19.77 +0.59 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 21.49 +0.54 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 23.28 +0.69 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 25.13 +0.73 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.03 +0.74 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 28.97 +0.79 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.97 +0.98 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.00 +1.00 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 35.04 +1.00 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.16 +1.05 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.29 +1.07 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.44 +1.08 29 0 0 0
29JUN27 107.50 P 5.50 5.50 5.50 5.19 +0.18 28 5 6 +5
29JUN27 110.00 P 6.20 6.20 6.20 5.95 +0.19 28 2 7 +2
29JUN27 112.50 P 0.00 0.00 0.00 7.13 +0.33 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.09 +0.39 28 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.63 -0.10 27 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.68 -0.09 28 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 10.79 +0.02 27 0 0 0
29JUN27 125.00 P 11.84 12.06 11.84 12.12 +0.17 28 2 3 +2
29JUN27 127.50 P 0.00 0.00 0.00 13.41 +0.22 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.77 +0.26 28 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 16.33 +0.41 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 17.88 +0.40 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 19.45 +0.42 28 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 21.10 +0.45 28 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.80 +0.56 28 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 24.58 +0.60 28 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 26.38 +0.83 28 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.23 +0.54 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.16 +0.90 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 32.09 - 29 0 0 -
TOTAL PUT 286 10,205 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.71
29JUN26 1.70 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 -100
29JUN26 1.75 C 0.00 0.00 0.00 0.96 +0.04 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 -5
29JUN26 1.90 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.71 +0.04 0 0 1 -9
29JUN26 2.10 C 0.00 0.00 0.00 0.61 +0.04 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.33 +0.04 43 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.24 +0.03 37 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.18 +0.03 41 0 20 0
29JUN26 2.70 C 0.09 0.12 0.09 0.12 +0.02 39 13 45 +13
29JUN26 2.80 C 0.08 0.08 0.08 0.08 +0.01 39 44 136 +41
29JUN26 2.90 C 0.05 0.05 0.05 0.05 +0.01 40 7 172 0
29JUN26 3.00 C 0.03 0.03 0.03 0.03 0.00 40 95 246 +53
29JUN26 3.10 C 0.00 0.00 0.00 0.02 0.00 42 0 361 0
29JUN26 3.20 C 0.02 0.02 0.02 0.01 0.00 40 25 155 -25
29JUN26 3.30 C 0.01 0.01 0.01 0.01 0.00 46 40 357 -40
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 61 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30JUL26 1.90 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.62 +0.05 41 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.53 +0.05 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.44 +0.04 39 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.30 +0.04 42 0 0 0
30JUL26 2.60 C 0.23 0.23 0.22 0.23 +0.02 39 21 20 -11
30JUL26 2.70 C 0.00 0.00 0.00 0.18 +0.02 40 0 5 0
30JUL26 2.80 C 0.00 0.00 0.00 0.14 +0.02 41 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.10 +0.01 39 0 800 0
30JUL26 3.00 C 0.08 0.08 0.08 0.08 +0.01 41 15 30 +15
30JUL26 3.10 C 0.00 0.00 0.00 0.06 +0.01 42 0 51 0
30JUL26 3.20 C 0.05 0.05 0.05 0.04 0.00 41 29 45 +29
30JUL26 3.30 C 0.00 0.00 0.00 0.03 0.00 41 0 44 0
30JUL26 3.40 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28AUG26 1.90 C 0.00 0.00 0.00 0.82 +0.04 42 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.77 +0.04 39 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.73 +0.05 44 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.64 +0.05 43 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.55 +0.04 40 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.47 +0.03 40 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.40 +0.03 41 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.34 +0.03 42 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.23 +0.02 42 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.19 +0.02 42 0 220 0
28AUG26 2.90 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.10 +0.01 43 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 +0.01 45 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 0.00 43 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 0.00 44 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 0.00 43 0 302 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.83 +0.04 40 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.78 +0.04 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.74 +0.04 40 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.65 +0.04 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.57 +0.03 39 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.50 +0.03 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.43 +0.03 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.37 +0.03 41 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.32 +0.03 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.23 +0.02 42 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 +0.03 43 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 100 0
29SEP26 3.10 C 0.00 0.00 0.00 0.15 +0.02 45 0 1,010 0
29SEP26 3.20 C 0.00 0.00 0.00 0.12 +0.01 44 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.10 +0.01 44 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 +0.01 44 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 +0.01 45 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 +0.01 46 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 +0.01 45 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 +0.01 44 0 25 0
29SEP26 4.00 C 0.06 0.06 0.06 0.02 +0.01 42 3 10 -3
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 42 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 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 50 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 0.87 +0.04 40 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.83 +0.04 41 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.79 +0.04 41 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.71 +0.03 40 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.64 +0.04 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.58 +0.04 42 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.52 +0.03 42 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.47 +0.04 43 0 35 0
30DEC26 2.60 C 0.00 0.00 0.00 0.41 +0.02 42 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 +0.02 42 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.30 +0.03 44 0 19 0
30DEC26 3.00 C 0.00 0.00 0.00 0.26 +0.01 43 0 81 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 +0.01 43 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 +0.02 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 +0.01 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 +0.01 44 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 +0.01 44 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 +0.01 43 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 +0.01 45 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.01 43 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 +0.01 43 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 227 0
30MAR27 1.90 C 0.00 0.00 0.00 0.92 +0.04 43 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.88 +0.04 42 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.85 +0.04 43 0 30 0
30MAR27 2.10 C 0.00 0.00 0.00 0.78 +0.04 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.72 +0.04 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.66 +0.04 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.57 +0.02 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.50 +0.03 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.46 +0.03 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.41 +0.02 43 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 +0.02 44 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 +0.02 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 +0.03 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 +0.01 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 +0.01 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 +0.01 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 +0.01 45 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 0.00 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 0.00 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 0.00 45 0 450 0
29JUN27 1.90 C 0.00 0.00 0.00 0.97 +0.04 44 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.93 +0.05 43 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.91 +0.06 45 0 0 0
29JUN27 2.10 C 0.80 0.83 0.80 0.85 +0.06 46 20 20 +20
29JUN27 2.20 C 0.00 0.00 0.00 0.77 +0.04 43 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.72 +0.05 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.66 +0.04 43 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.62 +0.05 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.57 +0.04 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.53 +0.04 45 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.49 +0.05 44 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.45 +0.04 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.42 +0.03 45 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 +0.04 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 +0.03 45 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 +0.04 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.29 +0.03 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 +0.04 47 0 0 0
TOTAL CALL 312 12,520 -22
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 92 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 41 0 51 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 39 0 269 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 430 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 -0.02 39 0 302 0
29JUN26 2.70 P 0.11 0.11 0.11 0.11 -0.04 37 20 452 0
29JUN26 2.80 P 0.19 0.19 0.19 0.17 -0.04 38 3 595 0
29JUN26 2.90 P 0.00 0.00 0.00 0.25 -0.04 42 0 666 0
29JUN26 3.00 P 0.00 0.00 0.00 0.33 -0.04 42 0 624 0
29JUN26 3.10 P 0.00 0.00 0.00 0.42 -0.04 44 0 7,810 0
29JUN26 3.20 P 0.00 0.00 0.00 0.52 -0.04 51 3 82 -1
29JUN26 3.30 P 0.00 0.00 0.00 0.61 -0.04 50 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.71 -0.04 55 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.81 -0.04 60 0 510 0
29JUN26 3.60 P 0.00 0.00 0.00 0.91 -0.04 66 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 1.01 -0.04 70 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 1.11 -0.04 75 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.21 -0.04 79 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.31 -0.04 83 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.41 -0.04 88 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.51 -0.04 92 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.61 -0.04 96 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.71 -0.04 99 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.81 -0.04 103 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.91 -0.04 107 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.01 -0.04 110 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.11 -0.04 113 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.21 -0.04 116 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 -0.01 40 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 86 0
30JUL26 2.60 P 0.12 0.12 0.12 0.12 -0.02 39 5 87 +5
30JUL26 2.70 P 0.00 0.00 0.00 0.17 -0.03 40 0 8 0
30JUL26 2.80 P 0.24 0.24 0.24 0.23 -0.02 41 1 567 0
30JUL26 2.90 P 0.00 0.00 0.00 0.29 -0.04 39 0 875 0
30JUL26 3.00 P 0.00 0.00 0.00 0.37 -0.03 41 0 10 0
30JUL26 3.10 P 0.49 0.49 0.49 0.45 -0.03 42 10 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.54 -0.04 44 3 2 +1
30JUL26 3.30 P 0.00 0.00 0.00 0.63 -0.04 45 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.72 -0.04 45 15 0 -15
30JUL26 3.50 P 0.00 0.00 0.00 0.81 -0.05 44 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.91 -0.04 47 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.01 -0.04 51 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.11 -0.04 54 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.21 -0.04 57 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.31 -0.04 61 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.41 -0.04 63 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 -0.01 44 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 0.00 45 0 5 0
28AUG26 2.30 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 89 0
28AUG26 2.60 P 0.00 0.00 0.00 0.18 -0.02 45 0 91 0
28AUG26 2.70 P 0.23 0.23 0.23 0.23 -0.02 45 15 48 +5
28AUG26 2.80 P 0.29 0.29 0.29 0.29 -0.02 45 17 31 +17
28AUG26 2.90 P 0.00 0.00 0.00 0.35 -0.03 45 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.42 -0.03 45 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.50 -0.03 46 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.58 -0.03 47 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 0.67 -0.03 49 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.76 -0.03 50 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.85 -0.04 52 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.94 -0.04 52 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.04 -0.04 55 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.14 -0.04 59 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.23 -0.04 58 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.33 -0.04 61 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.43 -0.04 63 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 -0.01 44 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 0.00 45 0 66 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 -0.02 42 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 -0.01 44 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.22 -0.01 45 0 118 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 -0.01 45 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 -0.01 46 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.39 -0.02 45 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.46 -0.02 46 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.53 -0.03 45 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.61 -0.03 46 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.69 -0.03 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.78 -0.03 48 15 34 +15
29SEP26 3.50 P 0.00 0.00 0.00 0.87 -0.03 50 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.96 -0.03 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.05 -0.04 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.15 -0.04 54 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.24 -0.04 54 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.34 -0.04 57 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.44 -0.03 59 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.53 -0.04 58 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.62 -0.05 57 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.73 -0.03 62 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.82 -0.04 61 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.92 -0.04 62 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.02 -0.04 64 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.12 -0.03 66 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.21 -0.05 63 0 180 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 45 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 0.00 44 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 0.00 44 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 -0.01 44 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 0.00 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.25 0.00 45 0 537 0
30DEC26 2.60 P 0.29 0.29 0.29 0.29 -0.02 44 50 458 -50
30DEC26 2.70 P 0.00 0.00 0.00 0.35 -0.01 45 0 229 0
30DEC26 2.80 P 0.00 0.00 0.00 0.41 -0.01 45 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 -0.02 45 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.54 -0.02 45 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.61 -0.02 46 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.68 -0.02 45 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.76 -0.02 46 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.84 -0.03 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.92 -0.03 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.01 -0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.10 -0.03 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.19 -0.03 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.28 -0.03 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.37 -0.03 51 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.46 -0.04 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.55 -0.04 51 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.65 -0.03 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.74 -0.04 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.83 -0.04 51 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.93 -0.04 53 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.11 0.00 46 0 1 0
30MAR27 2.00 P 0.00 0.00 0.00 0.12 0.00 45 0 59 0
30MAR27 2.10 P 0.00 0.00 0.00 0.15 0.00 45 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.18 -0.01 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.22 -0.01 45 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.26 -0.01 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.31 -0.01 45 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.37 0.00 46 0 183 0
30MAR27 2.70 P 0.00 0.00 0.00 0.42 -0.03 46 0 147 0
30MAR27 2.80 P 0.00 0.00 0.00 0.48 -0.01 46 0 224 0
30MAR27 2.90 P 0.53 0.53 0.53 0.54 -0.01 46 10 197 +10
30MAR27 3.00 P 0.00 0.00 0.00 0.61 -0.01 46 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.68 -0.02 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.75 -0.02 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.83 -0.03 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.90 -0.04 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.98 -0.03 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.07 -0.02 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.15 -0.03 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.24 -0.02 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.32 -0.03 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.41 -0.03 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.50 -0.03 50 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.59 -0.03 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.68 -0.03 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.77 -0.03 51 0 10 0
29JUN27 1.90 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29JUN27 1.95 P 0.15 0.15 0.15 0.15 +0.01 46 600 600 +600
29JUN27 2.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.37 0.00 46 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.43 0.00 47 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.48 0.00 46 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.55 0.00 47 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.60 -0.01 46 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.68 +0.01 48 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.75 0.00 48 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.81 -0.01 47 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.89 0.00 48 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.97 0.00 48 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.05 0.00 49 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.12 -0.01 48 0 0 0
TOTAL PUT 767 23,514 +587
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$ 47.48
29JUN26 36.00 C 0.00 0.00 0.00 11.49 +0.97 77 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.49 +0.97 71 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.49 +0.97 65 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.49 +1.06 59 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.49 +1.06 53 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.49 +1.05 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.49 +1.05 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.49 +1.01 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.50 +0.89 31 0 15 0
29JUN26 45.00 C 2.02 2.02 2.02 2.57 +0.74 30 15 306 +15
29JUN26 46.00 C 1.60 1.72 1.59 1.82 +0.49 30 45 199 -18
29JUN26 47.00 C 0.90 1.19 0.90 1.29 +0.39 30 46 296 -44
29JUN26 48.00 C 0.67 0.67 0.67 0.93 +0.31 31 1 524 0
29JUN26 49.00 C 0.51 0.51 0.49 0.64 +0.22 30 20 295 +15
29JUN26 50.00 C 0.35 0.49 0.35 0.42 +0.14 30 167 390 +167
29JUN26 52.50 C 0.15 0.16 0.15 0.14 +0.05 30 132 159 +84
29JUN26 55.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 138 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 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 71 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.49 +0.97 58 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.49 +0.97 53 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.49 +0.85 49 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.49 +1.06 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.49 +1.05 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.49 +1.01 36 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.50 +0.90 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.58 +0.76 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.80 +0.64 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.21 +0.58 32 0 74 0
30JUL26 46.00 C 2.48 2.81 2.43 2.68 +0.52 32 53 60 0
30JUL26 47.00 C 0.00 0.00 0.00 2.20 +0.46 32 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 1.78 +0.37 32 0 160 0
30JUL26 49.00 C 0.00 0.00 0.00 1.44 +0.31 32 0 97 0
30JUL26 50.00 C 0.00 0.00 0.00 1.15 +0.26 32 0 69 0
30JUL26 52.50 C 0.55 0.61 0.55 0.62 +0.15 32 17 95 0
30JUL26 55.00 C 0.40 0.40 0.40 0.31 +0.08 32 5 100 +5
30JUL26 57.50 C 0.20 0.20 0.20 0.15 +0.04 32 11 88 +11
30JUL26 60.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.49 +0.89 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.50 +0.98 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.49 +0.85 41 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.51 +1.02 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.56 +0.94 37 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.62 +0.79 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.85 +0.73 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.18 +0.67 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.57 +0.63 35 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 4.00 +0.49 35 0 36 0
28AUG26 46.00 C 3.22 3.61 3.22 3.51 +0.53 35 24 6 -24
28AUG26 47.00 C 2.74 2.97 2.74 3.04 +0.47 35 25 56 -15
28AUG26 48.00 C 0.00 0.00 0.00 2.63 +0.44 35 0 105 0
28AUG26 49.00 C 2.14 2.14 2.14 2.26 +0.38 35 15 60 +15
28AUG26 50.00 C 1.89 2.07 1.89 1.93 +0.33 35 30 89 +30
28AUG26 52.50 C 0.00 0.00 0.00 1.29 +0.25 35 0 61 0
28AUG26 55.00 C 0.00 0.00 0.00 0.81 +0.15 35 0 99 0
28AUG26 57.50 C 0.56 0.57 0.56 0.50 +0.10 35 30 196 +30
28AUG26 60.00 C 0.40 0.40 0.39 0.31 +0.08 35 45 45 +45
28AUG26 62.50 C 0.00 0.00 0.00 0.18 +0.04 35 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.49 +0.83 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.50 +0.84 40 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.57 +0.86 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.73 +0.78 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.76 +0.51 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.31 +0.72 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.65 +0.67 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.04 +0.64 38 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 5.46 +0.59 38 0 115 0
29SEP26 45.00 C 0.00 0.00 0.00 4.93 +0.69 38 0 73 0
29SEP26 46.00 C 3.72 4.05 3.72 4.29 +0.48 37 49 50 +25
29SEP26 47.00 C 3.07 3.42 3.07 3.85 +0.46 37 30 85 +30
29SEP26 48.00 C 0.00 0.00 0.00 3.44 +0.41 37 0 19 0
29SEP26 49.00 C 0.00 0.00 0.00 3.07 +0.38 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.73 +0.35 38 0 29 0
29SEP26 52.50 C 0.00 0.00 0.00 2.01 +0.27 38 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.45 +0.19 38 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 1.04 +0.15 38 0 553 0
29SEP26 60.00 C 0.68 0.68 0.68 0.74 +0.11 38 4 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.52 +0.09 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 +0.05 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 +0.04 39 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 +0.03 39 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 9 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 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.57 +0.80 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.82 +0.79 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.13 +0.80 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.43 +0.73 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.80 +0.47 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.17 +0.44 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.60 +0.44 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.04 +0.43 35 0 28 0
30DEC26 44.00 C 0.00 0.00 0.00 6.51 +0.58 36 0 15 0
30DEC26 45.00 C 5.53 5.55 5.51 6.03 +0.58 36 8 46 +8
30DEC26 46.00 C 0.00 0.00 0.00 5.55 +0.52 36 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 5.12 +0.49 36 0 36 0
30DEC26 48.00 C 0.00 0.00 0.00 4.71 +0.48 36 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 4.31 +0.42 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.97 +0.41 36 0 131 0
30DEC26 52.50 C 2.70 2.99 2.70 3.18 +0.33 36 19 34 +4
30DEC26 55.00 C 2.17 2.17 2.17 2.52 +0.26 36 15 15 +15
30DEC26 57.50 C 0.00 0.00 0.00 2.01 +0.24 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 1.59 +0.20 37 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 1.24 +0.15 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.96 +0.12 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.76 +0.11 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.61 +0.07 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.48 +0.07 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 +0.05 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 +0.04 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 +0.04 37 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 +0.02 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.34 +0.84 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.65 +0.82 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.99 +0.78 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.37 +0.78 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.75 +0.74 35 0 44 0
30MAR27 41.00 C 0.00 0.00 0.00 9.18 +0.71 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.63 +0.71 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.09 +0.66 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.60 +0.64 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.35 +0.86 37 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 6.66 +0.58 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.24 +0.56 36 0 0 0
30MAR27 48.00 C 5.46 5.46 5.46 5.84 +0.55 36 2 9 -2
30MAR27 49.00 C 0.00 0.00 0.00 5.45 +0.52 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.08 +0.47 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.27 +0.43 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.59 +0.40 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.98 +0.32 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.49 +0.30 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.07 +0.25 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.70 +0.20 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.42 +0.19 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.16 +0.15 37 0 4 0
30MAR27 72.50 C 0.00 0.00 0.00 0.97 +0.12 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.78 +0.05 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.70 +0.11 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.56 +0.07 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.47 +0.07 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.38 +0.06 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.49 +0.77 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.88 +0.76 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.27 +0.73 35 0 0 0
29JUN27 40.00 C 10.10 10.10 10.05 10.70 +0.69 36 10 10 +10
29JUN27 41.00 C 0.00 0.00 0.00 10.17 +0.70 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.63 +0.67 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.12 +0.62 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.66 +0.62 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.20 +0.62 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.74 +0.57 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.33 +0.54 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.94 +0.54 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.56 +0.54 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.17 +0.47 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 5.37 +0.45 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.63 +0.37 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.01 +0.27 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.46 +0.21 37 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.07 +0.30 38 0 0 0
TOTAL CALL 818 8,933 +406
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 122 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.07 30 0 178 0
29JUN26 41.00 P 0.17 0.17 0.17 0.12 -0.12 30 2 147 +2
29JUN26 42.00 P 0.30 0.30 0.30 0.23 -0.19 30 3 127 +3
29JUN26 43.00 P 0.00 0.00 0.00 0.40 -0.27 30 0 100 0
29JUN26 44.00 P 0.68 0.71 0.68 0.64 -0.33 30 61 729 +61
29JUN26 45.00 P 0.00 0.00 0.00 0.98 -0.45 31 0 358 0
29JUN26 46.00 P 1.60 1.60 1.60 1.40 -0.56 30 4 133 -4
29JUN26 47.00 P 0.00 0.00 0.00 1.92 -0.69 30 0 343 0
29JUN26 48.00 P 3.13 3.13 3.13 2.53 -0.81 30 15 193 +15
29JUN26 49.00 P 3.17 3.17 3.17 3.25 -0.86 30 15 101 0
29JUN26 50.00 P 0.00 0.00 0.00 4.06 -0.91 30 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 6.29 -1.01 30 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 8.72 -0.96 31 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 11.49 -0.68 58 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 13.95 -0.75 64 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 16.37 -0.81 66 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 18.89 -0.79 74 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 21.39 -0.78 81 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 23.99 -0.68 94 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 26.45 -0.73 97 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.99 -0.69 105 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.49 -0.68 111 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.99 -0.70 116 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.49 -0.69 121 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.99 -0.69 126 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.49 -0.68 131 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.97 -0.70 134 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.50 -0.67 140 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 48.97 -0.70 142 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.09 -0.06 32 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.15 -0.09 32 0 23 0
30JUL26 39.00 P 0.00 0.00 0.00 0.24 -0.12 32 0 12 0
30JUL26 40.00 P 0.00 0.00 0.00 0.36 -0.17 32 0 73 0
30JUL26 41.00 P 0.00 0.00 0.00 0.53 -0.22 32 0 89 0
30JUL26 42.00 P 0.78 0.78 0.78 0.74 -0.29 32 10 117 +10
30JUL26 43.00 P 0.00 0.00 0.00 1.02 -0.35 32 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 1.34 -0.41 32 0 133 0
30JUL26 45.00 P 1.76 1.87 1.76 1.72 -0.49 32 45 179 -7
30JUL26 46.00 P 0.00 0.00 0.00 2.18 -0.55 32 0 186 0
30JUL26 47.00 P 3.16 3.16 2.83 2.70 -0.63 32 33 125 +15
30JUL26 48.00 P 3.81 3.81 3.37 3.30 -0.62 32 45 79 +30
30JUL26 49.00 P 3.99 3.99 3.99 3.94 -0.76 32 15 15 -9
30JUL26 50.00 P 0.00 0.00 0.00 4.66 -0.81 32 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 6.66 -0.91 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.03 -0.65 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.49 -0.68 41 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.95 -0.75 46 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 16.45 -0.81 51 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.90 -0.78 54 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.43 -0.82 60 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.99 -0.76 67 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.45 -0.80 70 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.22 -0.10 35 0 1 0
28AUG26 37.00 P 0.00 0.00 0.00 0.32 -0.12 35 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.45 -0.15 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.61 -0.19 35 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.81 -0.24 35 0 30 0
28AUG26 41.00 P 1.23 1.23 1.23 1.06 -0.27 35 15 63 -15
28AUG26 42.00 P 0.00 0.00 0.00 1.33 -0.32 35 0 150 0
28AUG26 43.00 P 0.00 0.00 0.00 1.65 -0.37 35 0 140 0
28AUG26 44.00 P 2.28 2.28 2.28 2.03 -0.41 35 15 90 -15
28AUG26 45.00 P 0.00 0.00 0.00 2.43 -0.48 35 0 88 0
28AUG26 46.00 P 3.23 3.23 3.23 2.91 -0.55 35 15 69 +15
28AUG26 47.00 P 3.49 3.49 3.49 3.44 -0.59 35 13 161 +13
28AUG26 48.00 P 0.00 0.00 0.00 4.01 -0.65 35 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 4.66 -0.71 35 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 5.35 -0.73 35 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 7.21 -0.68 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.29 -0.69 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.61 -0.60 38 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.95 -0.75 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.45 -0.81 43 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.90 -0.78 46 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.43 -0.82 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 -0.16 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.70 -0.22 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.93 -0.22 39 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 1.16 -0.26 39 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.43 -0.31 39 0 44 0
29SEP26 41.00 P 2.14 2.14 2.14 1.74 -0.34 39 15 31 +15
29SEP26 42.00 P 0.00 0.00 0.00 2.09 -0.39 39 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 2.48 -0.42 39 0 29 0
29SEP26 44.00 P 0.00 0.00 0.00 2.91 -0.48 39 0 169 0
29SEP26 45.00 P 0.00 0.00 0.00 3.39 -0.51 39 0 246 0
29SEP26 46.00 P 0.00 0.00 0.00 3.89 -0.58 39 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 4.46 -0.59 40 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 5.04 -0.66 40 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.68 -0.68 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.16 -0.91 38 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.16 -0.81 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 10.15 -0.89 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 12.30 -0.94 43 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 14.57 -0.99 45 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 16.94 -1.02 47 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 19.39 -1.04 51 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 21.89 -1.05 55 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 24.43 -0.94 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.99 -0.82 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.57 -0.70 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.03 -0.68 70 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.49 -0.69 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.96 -0.73 75 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.47 -0.70 78 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.79 -0.84 77 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.35 -0.74 81 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.82 -0.76 83 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.30 -0.76 85 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.15 -0.19 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.38 -0.24 38 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 1.65 -0.25 38 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 1.93 -0.32 38 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.28 -0.32 38 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.63 -0.38 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.04 -0.39 38 0 12 0
30DEC26 43.00 P 0.00 0.00 0.00 3.47 -0.42 38 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 3.93 -0.47 38 0 56 0
30DEC26 45.00 P 0.00 0.00 0.00 4.43 -0.48 38 0 92 0
30DEC26 46.00 P 0.00 0.00 0.00 4.95 -0.54 38 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 5.52 -0.56 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.11 -0.58 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.71 -0.65 39 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.38 -0.65 39 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.11 -0.74 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 10.99 -0.81 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.02 -0.85 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.17 -0.89 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.40 -0.95 42 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 19.71 -0.99 44 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 22.11 -1.01 46 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 24.55 -1.00 48 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 27.05 -0.90 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.57 -0.80 54 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.03 -0.77 56 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.49 -0.75 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.96 -0.74 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.47 -0.71 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.79 -0.84 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.35 -0.89 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.86 -0.82 66 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.74 -0.20 38 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.03 -0.21 38 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.34 -0.25 38 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 2.69 -0.26 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.05 -0.30 38 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.46 -0.33 38 0 25 0
30MAR27 42.00 P 0.00 0.00 0.00 3.89 -0.33 38 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 4.33 -0.39 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.83 -0.41 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.34 -0.42 38 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 5.86 -0.48 38 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 6.44 -0.50 38 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.04 -0.50 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 7.64 -0.55 39 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.28 -0.58 39 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 9.97 -0.64 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.82 -0.68 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.75 -0.77 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.81 -0.80 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.96 -0.85 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 20.17 -0.91 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.48 -0.93 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.83 -0.94 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.25 -0.87 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.70 -0.78 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.20 -0.68 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.63 -0.67 52 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.04 -0.70 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.47 -0.71 54 0 0 0
29JUN27 37.00 P 3.20 3.20 3.20 2.69 -0.27 38 4 4 +4
29JUN27 38.00 P 0.00 0.00 0.00 3.05 -0.28 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.41 -0.32 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.82 -0.35 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.26 -0.35 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.70 -0.38 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.17 -0.43 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.69 -0.43 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.21 -0.44 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.74 -0.50 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.33 -0.51 39 0 0 0
29JUN27 48.00 P 8.70 8.70 8.70 7.93 -0.52 39 7 22 +7
29JUN27 49.00 P 9.33 9.33 9.33 8.54 -0.53 39 7 7 +7
29JUN27 50.00 P 0.00 0.00 0.00 9.15 -0.60 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.85 -0.62 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.63 -0.70 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.53 -0.71 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.52 -0.78 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.59 -0.81 41 0 0 0
TOTAL PUT 339 10,218 +147
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 79.45
05JUN26 57.50 C 0.00 0.00 0.00 21.97 -2.16 105 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 19.47 -2.16 90 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 16.97 -2.17 76 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 14.49 -2.17 82 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 12.04 -2.18 82 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 9.68 -2.16 83 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 7.24 -2.35 69 0 5 0
05JUN26 75.00 C 7.31 7.31 5.41 5.32 -1.97 76 7 21 +6
05JUN26 77.50 C 5.00 5.00 3.41 3.70 -1.81 79 108 110 +91
05JUN26 80.00 C 3.09 5.00 2.20 2.43 -1.57 80 269 109 +56
05JUN26 82.50 C 2.79 4.00 1.50 1.57 -1.22 83 442 111 -169
05JUN26 85.00 C 2.20 3.04 1.04 0.92 -0.98 83 261 295 +55
05JUN26 87.50 C 1.28 2.23 0.75 0.50 -0.77 83 174 321 +14
05JUN26 90.00 C 1.50 1.70 0.53 0.26 -0.52 83 323 299 +115
05JUN26 92.50 C 0.90 1.26 0.38 0.13 -0.33 84 73 125 -6
05JUN26 95.00 C 0.55 0.95 0.28 0.06 -0.20 84 114 83 -11
05JUN26 97.50 C 0.62 0.73 0.20 0.03 -0.12 85 119 82 +22
05JUN26 100.00 C 0.30 0.55 0.14 0.01 -0.07 83 153 168 +26
05JUN26 102.50 C 0.43 0.43 0.11 0.01 -0.03 90 10 169 +7
05JUN26 105.00 C 0.15 0.15 0.09 0.01 -0.01 98 13 132 +9
05JUN26 107.50 C 0.23 0.23 0.07 0.01 0.00 105 10 70 +4
05JUN26 110.00 C 0.10 0.19 0.06 0.01 0.00 113 24 29 +20
12JUN26 60.00 C 0.00 0.00 0.00 19.53 - 71 0 0 -
12JUN26 62.50 C 0.00 0.00 0.00 17.09 - 72 0 0 -
12JUN26 65.00 C 0.00 0.00 0.00 14.71 - 72 0 0 -
12JUN26 67.50 C 0.00 0.00 0.00 12.41 - 72 0 0 -
12JUN26 70.00 C 0.00 0.00 0.00 9.95 - 61 0 0 -
12JUN26 72.50 C 0.00 0.00 0.00 8.03 - 65 0 0 -
12JUN26 75.00 C 0.00 0.00 0.00 6.33 - 68 0 0 -
12JUN26 77.50 C 4.77 4.77 4.77 4.85 - 69 3 3 -
12JUN26 80.00 C 5.13 5.13 3.55 3.66 - 70 10 9 -
12JUN26 82.50 C 5.27 5.27 2.70 2.81 - 73 13 9 -
12JUN26 85.00 C 2.92 2.92 2.40 1.99 - 73 4 3 -
12JUN26 87.50 C 1.90 1.90 1.90 1.38 - 73 3 3 -
12JUN26 90.00 C 2.20 2.70 1.46 0.93 - 73 17 9 -
12JUN26 92.50 C 2.17 2.17 1.14 0.61 - 72 11 10 -
12JUN26 95.00 C 1.14 2.00 1.07 0.39 - 72 38 34 -
12JUN26 97.50 C 1.41 1.41 0.86 0.25 - 72 16 16 -
12JUN26 100.00 C 0.88 1.25 0.69 0.15 - 72 204 194 -
12JUN26 102.50 C 0.00 0.00 0.00 0.09 - 72 0 0 -
12JUN26 105.00 C 0.43 0.43 0.43 0.06 - 73 1 1 -
29JUN26 30.00 C 0.00 0.00 0.00 49.51 -2.16 93 0 25 0
29JUN26 31.00 C 0.00 0.00 0.00 48.51 -2.16 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 47.51 -2.16 0 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 46.52 -2.15 103 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 45.52 -2.15 95 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 44.52 -2.16 79 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 43.52 -2.16 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 42.52 -2.16 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 41.53 -2.15 87 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 40.53 -2.16 80 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 39.53 -2.16 67 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 38.53 -2.16 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 37.53 -2.16 0 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 36.54 -2.16 73 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.54 -2.16 67 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 34.54 -2.16 56 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 33.54 -2.16 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.55 -2.16 65 0 0 0
29JUN26 48.00 C 34.16 34.16 34.16 31.55 -2.16 61 9 211 +9
29JUN26 49.00 C 0.00 0.00 0.00 30.56 -2.16 65 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 29.56 -2.04 61 0 61 0
29JUN26 52.50 C 0.00 0.00 0.00 27.09 -2.16 63 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 24.64 -2.03 64 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 22.22 -2.87 63 0 142 0
29JUN26 60.00 C 24.24 24.24 19.33 19.86 -2.12 64 8 1,055 -7
29JUN26 62.50 C 21.20 21.20 17.35 17.57 -1.73 64 8 495 0
29JUN26 65.00 C 14.80 14.80 14.70 14.92 -2.34 50 3 314 0
29JUN26 67.50 C 0.00 0.00 0.00 12.92 -1.92 56 0 356 0
29JUN26 70.00 C 11.00 11.17 10.61 11.06 -1.84 58 13 812 +1
29JUN26 72.50 C 9.90 9.90 9.90 9.35 -1.75 60 20 465 -16
29JUN26 75.00 C 9.88 9.89 7.36 7.82 -1.63 61 58 1,852 -1
29JUN26 77.50 C 8.11 8.11 6.20 6.46 -1.51 61 15 843 -7
29JUN26 80.00 C 6.20 8.22 5.24 5.28 -1.37 62 59 1,343 +20
29JUN26 82.50 C 5.49 7.00 4.42 4.43 -1.06 64 18 696 +3
29JUN26 85.00 C 4.00 6.19 3.80 3.62 -1.08 65 82 741 -13
29JUN26 87.50 C 3.90 5.20 3.30 2.86 -1.01 65 29 665 -9
29JUN26 90.00 C 3.52 4.45 2.60 2.24 -0.87 65 361 1,804 +71
29JUN26 92.50 C 3.00 3.82 2.24 1.73 -0.75 64 115 903 +27
29JUN26 95.00 C 2.70 3.30 2.00 1.33 -0.63 64 40 920 -1
29JUN26 97.50 C 2.20 2.95 1.70 1.01 -0.52 64 42 797 +20
29JUN26 100.00 C 2.00 2.62 1.50 0.77 -0.42 64 129 2,129 +60
29JUN26 102.50 C 2.10 2.10 1.37 0.57 -0.35 64 39 1,061 -22
29JUN26 105.00 C 1.41 1.41 1.24 0.43 -0.28 64 8 91 0
29JUN26 107.50 C 1.20 1.20 1.04 0.31 -0.23 64 2 272 0
29JUN26 110.00 C 1.53 1.60 0.90 0.23 -0.18 64 35 696 +4
29JUN26 112.50 C 0.00 0.00 0.00 0.17 -0.14 64 0 85 0
29JUN26 115.00 C 0.00 0.00 0.00 0.12 -0.11 64 0 164 0
29JUN26 117.50 C 1.13 1.13 0.75 0.09 -0.08 64 23 166 +22
29JUN26 120.00 C 0.70 0.70 0.70 0.07 -0.06 65 20 182 -20
29JUN26 122.50 C 0.00 0.00 0.00 0.05 -0.05 65 0 41 0
29JUN26 125.00 C 0.47 0.47 0.47 0.04 -0.03 65 20 166 +20
29JUN26 127.50 C 0.49 0.49 0.43 0.03 -0.02 66 40 74 +16
29JUN26 130.00 C 0.43 0.43 0.43 0.02 -0.02 65 21 156 +20
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 101 0
29JUN26 135.00 C 0.51 0.59 0.34 0.01 -0.01 65 95 179 +70
29JUN26 137.50 C 0.38 0.40 0.38 0.01 0.00 67 43 281 +38
29JUN26 140.00 C 0.40 0.40 0.30 0.01 0.00 69 26 726 +6
30JUL26 35.00 C 0.00 0.00 0.00 44.60 -2.16 65 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 43.60 -2.16 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 42.61 -2.16 63 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 41.61 -2.16 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 40.62 -2.07 60 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 39.63 -2.06 62 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 38.63 -2.16 57 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 37.64 -2.09 58 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 36.65 -2.16 58 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 35.67 -2.15 60 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 34.68 -2.16 59 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 33.59 -2.16 0 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 32.72 -2.16 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 31.55 -2.35 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 30.65 -2.28 0 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 29.67 -2.16 42 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 27.09 -2.48 0 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 24.84 -1.84 49 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 22.51 -2.58 50 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 20.16 -2.65 49 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 18.12 -1.89 52 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 16.15 -1.90 53 0 157 0
30JUL26 67.50 C 0.00 0.00 0.00 14.81 -2.16 60 0 217 0
30JUL26 70.00 C 0.00 0.00 0.00 13.10 -1.84 60 0 109 0
30JUL26 72.50 C 12.00 12.00 11.00 11.17 -1.93 57 8 244 +5
30JUL26 75.00 C 9.99 9.99 9.58 9.77 -1.59 57 2 191 +1
30JUL26 77.50 C 9.48 9.48 9.48 8.50 -1.50 58 12 252 +12
30JUL26 80.00 C 8.97 8.97 7.72 7.40 -1.35 58 47 807 +40
30JUL26 82.50 C 9.00 9.00 9.00 6.59 -1.13 60 5 220 -5
30JUL26 85.00 C 6.20 8.04 5.93 5.77 -1.08 61 23 202 +8
30JUL26 87.50 C 5.65 5.87 5.40 4.93 -1.16 61 16 477 +2
30JUL26 90.00 C 5.40 5.40 4.82 4.19 -1.05 61 21 537 -8
30JUL26 92.50 C 4.37 4.37 4.37 3.55 -0.95 61 2 180 +1
30JUL26 95.00 C 3.90 3.90 3.67 2.99 -0.86 61 6 119 -5
30JUL26 97.50 C 4.78 4.78 3.37 2.52 -0.76 61 17 192 +15
30JUL26 100.00 C 3.17 4.33 2.93 2.11 -0.68 61 137 414 +49
30JUL26 102.50 C 0.00 0.00 0.00 1.76 -0.61 61 0 122 0
30JUL26 105.00 C 2.69 2.69 2.60 1.47 -0.53 61 2 190 0
30JUL26 107.50 C 2.48 3.30 2.16 1.22 -0.47 60 13 241 +4
30JUL26 110.00 C 2.88 2.88 2.10 1.01 -0.41 60 7 6 +6
28AUG26 35.00 C 0.00 0.00 0.00 44.66 -2.18 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 43.60 -2.25 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 42.62 -2.24 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 41.72 -2.15 60 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 40.62 -2.27 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 39.63 -2.27 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 38.63 -2.29 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 37.87 -2.07 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 36.65 -2.16 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 35.67 -2.15 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 34.68 -2.16 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 33.69 -2.06 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 32.72 -2.16 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 31.74 -2.16 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 30.75 -2.18 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.83 -2.00 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 27.49 -2.08 47 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.24 -1.84 49 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 22.96 -2.13 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.90 -1.93 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.09 -1.82 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.27 -1.81 54 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 15.63 -1.73 55 0 138 0
28AUG26 70.00 C 0.00 0.00 0.00 14.10 -2.12 56 0 89 0
28AUG26 72.50 C 0.00 0.00 0.00 12.60 -2.06 56 0 126 0
28AUG26 75.00 C 0.00 0.00 0.00 11.28 -1.53 57 0 303 0
28AUG26 77.50 C 10.53 11.06 10.53 10.05 -1.46 57 10 155 -1
28AUG26 80.00 C 10.25 10.25 9.44 9.04 -1.30 58 5 165 +5
28AUG26 82.50 C 10.84 10.84 10.84 8.19 -1.16 59 6 85 +6
28AUG26 85.00 C 9.59 9.86 9.59 7.40 -1.07 60 23 488 +2
28AUG26 87.50 C 8.51 8.97 8.51 6.57 -1.12 60 20 197 0
28AUG26 90.00 C 6.60 6.60 6.00 5.78 -1.11 60 15 151 -4
28AUG26 92.50 C 0.00 0.00 0.00 5.08 -1.02 60 0 73 0
28AUG26 95.00 C 0.00 0.00 0.00 4.45 -0.94 60 0 103 0
28AUG26 97.50 C 0.00 0.00 0.00 3.89 -0.87 60 0 48 0
28AUG26 100.00 C 0.00 0.00 0.00 3.40 -0.79 60 0 47 0
28AUG26 102.50 C 5.29 5.29 5.29 2.97 -0.72 60 1 57 -1
28AUG26 105.00 C 4.50 4.50 4.05 2.58 -0.66 60 2 252 +1
28AUG26 107.50 C 0.00 0.00 0.00 2.24 -0.60 60 0 0 0
28AUG26 110.00 C 3.08 4.10 3.08 1.95 -0.54 60 6 5 +5
29SEP26 35.00 C 0.00 0.00 0.00 44.83 -2.11 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.80 -2.16 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.62 -2.24 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.72 -2.15 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.62 -2.27 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.63 -2.27 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.67 -2.25 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.87 -2.07 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.79 -2.02 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.92 -1.90 48 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 34.78 -2.29 0 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 34.01 -1.91 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.09 -1.88 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.96 -2.02 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.03 -1.99 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.25 -1.86 50 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 28.16 -1.65 53 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 25.81 -1.80 50 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 23.91 -1.64 53 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 21.92 -2.02 53 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 19.92 -2.03 52 1 114 -1
29SEP26 65.00 C 0.00 0.00 0.00 18.40 -1.69 54 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 16.71 -1.75 54 540 1,442 +540
29SEP26 70.00 C 18.68 18.68 15.55 15.43 -2.04 56 19 1,860 -11
29SEP26 72.50 C 14.80 14.80 14.80 13.80 -2.16 55 541 1,554 +455
29SEP26 75.00 C 13.38 13.38 13.38 12.51 -1.62 55 1 291 0
29SEP26 77.50 C 0.00 0.00 0.00 11.38 -1.50 56 0 203 0
29SEP26 80.00 C 13.00 13.00 10.20 10.37 -1.39 56 8 2,368 0
29SEP26 82.50 C 0.00 0.00 0.00 9.54 -1.34 58 0 283 0
29SEP26 85.00 C 11.32 11.32 9.15 8.72 -1.17 58 34 138 -2
29SEP26 87.50 C 10.19 10.19 8.38 7.93 -1.23 59 19 52 +7
29SEP26 90.00 C 0.00 0.00 0.00 7.12 -1.23 59 0 97 0
29SEP26 92.50 C 0.00 0.00 0.00 6.38 -1.19 59 0 149 0
29SEP26 95.00 C 0.00 0.00 0.00 5.71 -1.12 58 0 129 0
29SEP26 97.50 C 0.00 0.00 0.00 5.11 -1.05 58 0 328 0
29SEP26 100.00 C 0.00 0.00 0.00 4.56 -0.98 58 0 604 0
29SEP26 102.50 C 0.00 0.00 0.00 4.07 -0.92 58 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 3.63 -0.85 58 0 114 0
29SEP26 107.50 C 0.00 0.00 0.00 3.24 -0.78 58 0 6 0
29SEP26 110.00 C 4.28 4.28 4.05 2.88 -0.73 58 17 147 +1
29SEP26 112.50 C 0.00 0.00 0.00 2.56 -0.68 58 0 22 0
29SEP26 115.00 C 0.00 0.00 0.00 2.28 -0.62 58 0 46 0
29SEP26 117.50 C 0.00 0.00 0.00 2.02 -0.58 58 0 51 0
29SEP26 120.00 C 0.00 0.00 0.00 1.80 -0.53 58 0 174 0
29SEP26 122.50 C 0.00 0.00 0.00 1.60 - 58 0 0 -
29SEP26 125.00 C 2.63 2.63 2.63 1.42 - 58 20 20 -
29SEP26 127.50 C 2.60 3.30 2.60 1.26 - 58 18 14 -
29SEP26 130.00 C 2.62 3.10 2.62 1.11 - 58 10 10 -
30DEC26 35.00 C 0.00 0.00 0.00 44.88 -2.49 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.23 -2.18 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 43.33 -2.13 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.08 -2.09 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.52 -2.04 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.19 -2.14 44 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 39.60 -1.80 55 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 38.76 -1.71 56 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 37.82 -1.73 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.86 -1.79 54 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 35.62 -2.12 47 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 35.00 -1.85 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 34.11 -1.86 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.33 -1.70 53 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 32.55 -1.62 53 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 31.71 -1.60 53 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 29.82 -1.44 54 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 27.68 -1.63 53 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 25.76 -1.68 52 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 24.18 -1.53 53 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 22.55 -1.53 54 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 20.94 -1.59 53 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 19.61 -1.45 54 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 18.26 -1.41 55 0 670 0
30DEC26 72.50 C 0.00 0.00 0.00 16.87 -1.63 54 0 2,255 0
30DEC26 75.00 C 0.00 0.00 0.00 15.98 -1.13 56 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 14.93 -1.03 56 0 73 0
30DEC26 80.00 C 0.00 0.00 0.00 13.66 -1.94 55 0 95 0
30DEC26 82.50 C 0.00 0.00 0.00 12.76 -1.27 56 0 5 0
30DEC26 85.00 C 0.00 0.00 0.00 11.94 -1.24 56 0 145 0
30DEC26 87.50 C 0.00 0.00 0.00 11.23 -1.17 57 0 3 0
30DEC26 90.00 C 10.65 10.65 10.65 10.48 -1.16 57 1 28 +1
30DEC26 92.50 C 10.23 10.23 10.23 9.70 -1.24 57 40 51 -9
30DEC26 95.00 C 10.38 10.38 9.95 8.98 -1.19 57 42 45 -24
30DEC26 97.50 C 0.00 0.00 0.00 8.30 -1.14 57 0 26 0
30DEC26 100.00 C 8.60 8.60 8.60 7.68 -1.08 57 2 86 +2
30DEC26 102.50 C 0.00 0.00 0.00 7.10 -1.03 57 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 6.56 -0.98 57 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 6.06 -0.94 57 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 5.60 -0.89 57 0 29 0
30DEC26 112.50 C 6.45 6.45 6.02 5.18 -0.84 57 54 31 -23
30DEC26 115.00 C 0.00 0.00 0.00 4.78 -0.80 57 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 4.42 -0.75 57 0 18 0
30DEC26 120.00 C 5.50 5.60 5.38 4.08 -0.72 57 5 72 +2
30DEC26 122.50 C 0.00 0.00 0.00 3.77 - 57 0 0 -
30DEC26 125.00 C 0.00 0.00 0.00 3.48 - 57 0 0 -
30DEC26 127.50 C 0.00 0.00 0.00 3.22 - 57 0 0 -
30DEC26 130.00 C 4.68 4.70 4.68 2.97 - 57 2 2 -
30MAR27 35.00 C 0.00 0.00 0.00 45.72 -1.82 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.77 -2.18 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.04 -1.71 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.19 -1.66 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.17 -1.77 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.31 -1.72 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.39 -1.72 54 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 39.52 -1.75 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.80 -1.59 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.90 -1.63 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.07 -1.61 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.28 -1.50 54 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 35.30 -1.65 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 34.45 -1.69 52 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 33.61 -1.72 52 0 8 0
30MAR27 50.00 C 34.00 34.00 34.00 33.08 -2.08 53 1 307 +1
30MAR27 52.50 C 32.00 32.50 32.00 30.64 -2.25 49 4 305 +4
30MAR27 55.00 C 30.50 30.50 30.00 29.01 -2.10 51 3 635 +2
30MAR27 57.50 C 28.90 29.00 28.90 27.46 -1.44 52 4 604 +4
30MAR27 60.00 C 0.00 0.00 0.00 25.91 -1.39 52 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 24.40 -1.38 52 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 22.73 -1.74 52 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 21.82 -1.27 54 0 3 0
30MAR27 70.00 C 20.99 20.99 20.99 20.39 -1.40 53 7 25 +5
30MAR27 72.50 C 0.00 0.00 0.00 19.03 -1.55 53 0 504 0
30MAR27 75.00 C 18.07 18.07 18.07 17.95 -1.47 53 3 1,122 0
30MAR27 77.50 C 0.00 0.00 0.00 17.37 -0.95 55 0 608 0
30MAR27 80.00 C 0.00 0.00 0.00 16.03 -1.39 54 0 31 0
30MAR27 82.50 C 0.00 0.00 0.00 15.20 -1.30 55 0 15 0
30MAR27 85.00 C 0.00 0.00 0.00 14.40 -1.28 55 0 225 0
30MAR27 87.50 C 0.00 0.00 0.00 13.77 -1.09 56 0 24 0
30MAR27 90.00 C 15.30 15.30 12.76 12.92 -1.20 56 21 61 +8
30MAR27 92.50 C 0.00 0.00 0.00 12.13 -1.22 56 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 11.39 -1.16 56 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 10.69 -1.12 56 0 0 0
30MAR27 100.00 C 11.41 11.41 11.41 10.03 -1.08 55 1 51 +1
30MAR27 102.50 C 0.00 0.00 0.00 9.42 -1.03 55 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 8.84 -0.99 55 0 52 0
30MAR27 107.50 C 0.00 0.00 0.00 8.30 -0.94 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 7.79 -0.90 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.77 - 53 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 26.34 - 53 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 24.99 -1.33 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.95 -1.27 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.59 -1.24 54 1 1 +1
29JUN27 72.50 C 0.00 0.00 0.00 21.49 -1.22 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.47 -1.18 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.56 -1.21 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.36 -1.37 54 0 0 0
29JUN27 82.50 C 19.50 19.50 19.50 17.78 -1.19 55 2 2 +2
29JUN27 85.00 C 16.86 16.86 16.86 16.94 -1.10 55 5 5 +5
29JUN27 87.50 C 16.20 16.20 16.20 16.03 -1.33 55 1 1 +1
29JUN27 90.00 C 15.47 15.47 15.47 15.46 -1.28 56 5 5 +5
29JUN27 92.50 C 0.00 0.00 0.00 14.69 -1.23 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.96 -1.17 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.25 -1.13 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.58 -1.09 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 11.94 -1.05 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 11.34 -1.01 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.77 -0.97 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.23 -0.94 56 0 0 0
TOTAL CALL 5,639 53,094 +1,665
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 87 0 9 0
05JUN26 67.50 P 0.05 0.07 0.05 0.07 -0.01 82 57 57 +56
05JUN26 70.00 P 0.12 0.20 0.10 0.20 0.00 82 94 129 -46
05JUN26 72.50 P 0.28 0.47 0.14 0.48 +0.04 82 233 169 +82
05JUN26 75.00 P 0.60 1.07 0.30 0.98 +0.13 81 237 226 -10
05JUN26 77.50 P 1.20 2.06 0.68 1.81 +0.31 81 239 322 +9
05JUN26 80.00 P 2.09 3.45 1.35 3.13 +0.63 85 209 259 +40
05JUN26 82.50 P 3.60 4.90 2.45 4.71 +0.86 87 172 124 +17
05JUN26 85.00 P 4.00 7.00 3.86 6.61 +1.17 89 30 154 +3
05JUN26 87.50 P 8.61 8.61 8.61 8.77 +1.45 95 2 64 +1
05JUN26 90.00 P 7.80 9.06 7.60 11.10 +1.70 103 7 79 -5
05JUN26 92.50 P 10.20 10.20 10.20 13.55 +1.90 115 20 83 0
05JUN26 95.00 P 0.00 0.00 0.00 16.06 +2.03 130 0 26 0
05JUN26 97.50 P 0.00 0.00 0.00 18.60 +2.11 146 0 2 0
05JUN26 100.00 P 0.00 0.00 0.00 21.04 +2.04 155 0 10 0
05JUN26 102.50 P 0.00 0.00 0.00 23.50 +2.06 163 0 1 0
05JUN26 105.00 P 0.00 0.00 0.00 25.99 +2.16 174 0 1 0
05JUN26 107.50 P 0.00 0.00 0.00 28.46 +2.07 183 0 4 0
05JUN26 110.00 P 0.00 0.00 0.00 30.98 +2.19 195 0 1 0
12JUN26 60.00 P 0.06 0.06 0.06 0.04 - 73 5 5 -
12JUN26 62.50 P 0.06 0.07 0.06 0.09 - 71 11 11 -
12JUN26 65.00 P 0.13 0.18 0.13 0.19 - 71 13 12 -
12JUN26 67.50 P 0.24 0.39 0.23 0.40 - 71 155 155 -
12JUN26 70.00 P 0.45 0.67 0.26 0.73 - 71 192 145 -
12JUN26 72.50 P 0.84 1.27 0.68 1.24 - 71 40 32 -
12JUN26 75.00 P 1.49 2.00 1.30 1.96 - 70 38 13 -
12JUN26 77.50 P 2.34 3.12 2.34 3.08 - 73 11 9 -
12JUN26 80.00 P 2.61 4.32 2.61 4.32 - 73 19 9 -
12JUN26 82.50 P 5.78 5.78 5.78 5.90 - 75 8 8 -
12JUN26 85.00 P 5.15 5.15 5.15 7.65 - 76 8 6 -
12JUN26 87.50 P 7.05 9.40 7.05 9.61 - 78 2 2 -
12JUN26 90.00 P 0.00 0.00 0.00 11.73 - 80 0 0 -
12JUN26 92.50 P 0.00 0.00 0.00 13.99 - 84 0 0 -
12JUN26 95.00 P 0.00 0.00 0.00 16.35 - 89 0 0 -
12JUN26 97.50 P 0.00 0.00 0.00 18.79 - 96 0 0 -
12JUN26 100.00 P 0.00 0.00 0.00 21.27 - 103 0 0 -
12JUN26 102.50 P 0.00 0.00 0.00 23.79 - 112 0 0 -
12JUN26 105.00 P 0.00 0.00 0.00 25.99 - 106 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 112 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 108 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 345 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 66 0 1,232 0
29JUN26 52.50 P 0.05 0.06 0.05 0.04 0.00 64 4 708 +4
29JUN26 55.00 P 0.00 0.00 0.00 0.08 +0.01 64 0 2,571 0
29JUN26 57.50 P 0.10 0.13 0.10 0.15 +0.02 63 43 723 +39
29JUN26 60.00 P 0.20 0.21 0.12 0.28 +0.04 63 33 1,096 +18
29JUN26 62.50 P 0.22 0.35 0.22 0.48 +0.07 63 111 757 +68
29JUN26 65.00 P 0.43 0.58 0.38 0.78 +0.12 63 74 724 -28
29JUN26 67.50 P 0.65 0.95 0.50 1.20 +0.18 63 111 1,347 -17
29JUN26 70.00 P 0.97 1.60 0.85 1.77 +0.27 63 83 1,744 +25
29JUN26 72.50 P 1.75 2.30 1.29 2.49 +0.37 63 109 1,371 +16
29JUN26 75.00 P 2.35 3.50 2.02 3.38 +0.48 62 123 1,522 +22
29JUN26 77.50 P 3.69 4.63 2.85 4.63 +0.79 64 28 392 +1
29JUN26 80.00 P 4.50 6.02 4.00 6.02 +0.92 66 237 2,512 -27
29JUN26 82.50 P 5.28 7.60 5.28 7.51 +0.92 66 7 300 +3
29JUN26 85.00 P 7.60 9.59 7.60 9.17 +1.07 67 38 3,188 +3
29JUN26 87.50 P 9.60 10.47 8.60 11.00 +1.23 68 5 149 0
29JUN26 90.00 P 11.11 13.29 10.43 12.96 +1.37 69 11 166 -1
29JUN26 92.50 P 0.00 0.00 0.00 15.03 +1.49 70 2 145 -2
29JUN26 95.00 P 17.49 17.49 17.49 17.19 +1.61 72 5 35 0
29JUN26 97.50 P 0.00 0.00 0.00 19.46 +1.73 74 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 21.79 +1.81 77 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.17 +1.89 80 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.61 +1.96 84 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 29.08 +2.02 88 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 31.58 +2.07 92 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 34.02 +2.02 95 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 36.42 +1.97 97 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 38.85 +2.23 100 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 41.25 +2.27 100 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 43.70 +2.26 103 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.13 +2.32 104 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 48.58 +2.33 106 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.04 +2.35 108 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 53.49 +2.30 109 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 55.97 +2.33 111 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 58.40 +2.27 112 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 60.97 +2.30 117 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 65 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30JUL26 41.00 P 0.04 0.04 0.04 0.01 0.00 59 1 6 +1
30JUL26 42.00 P 0.04 0.04 0.04 0.02 +0.01 61 3 39 +3
30JUL26 43.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.05 +0.01 61 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 0.00 60 0 33 0
30JUL26 47.00 P 0.07 0.08 0.07 0.08 +0.01 60 2 212 +1
30JUL26 48.00 P 0.00 0.00 0.00 0.10 +0.01 60 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.13 +0.01 60 0 143 0
30JUL26 50.00 P 0.00 0.00 0.00 0.15 0.00 59 2 213 0
30JUL26 52.50 P 0.19 0.19 0.19 0.26 +0.03 59 9 1,409 -9
30JUL26 55.00 P 0.28 0.28 0.28 0.42 +0.05 59 9 317 0
30JUL26 57.50 P 0.44 0.44 0.44 0.65 +0.08 59 14 167 +2
30JUL26 60.00 P 0.60 0.70 0.58 0.96 +0.11 59 10 312 -9
30JUL26 62.50 P 0.97 1.09 0.92 1.36 +0.14 59 169 255 +16
30JUL26 65.00 P 1.10 1.44 1.03 1.87 +0.19 59 10 201 0
30JUL26 67.50 P 1.73 2.18 1.49 2.52 +0.28 59 39 218 +36
30JUL26 70.00 P 2.37 3.02 2.00 3.27 +0.36 59 33 301 +25
30JUL26 72.50 P 3.60 4.03 3.60 4.14 +0.40 59 23 202 +22
30JUL26 75.00 P 5.20 5.20 5.00 5.20 +0.54 59 3 326 +1
30JUL26 77.50 P 5.77 5.77 5.60 6.53 +0.76 60 3 408 -2
30JUL26 80.00 P 6.40 6.40 6.40 8.01 +0.92 61 5 177 -5
30JUL26 82.50 P 7.52 7.60 7.35 9.55 +0.96 62 5 155 -4
30JUL26 85.00 P 11.21 11.21 11.21 11.18 +1.00 63 5 162 -5
30JUL26 87.50 P 0.00 0.00 0.00 12.87 +1.04 63 0 119 0
30JUL26 90.00 P 13.50 13.50 13.50 14.74 +1.22 64 15 126 -15
30JUL26 92.50 P 0.00 0.00 0.00 16.65 +1.27 64 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 18.68 +1.40 65 0 2,000 0
30JUL26 97.50 P 0.00 0.00 0.00 20.78 +1.47 66 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 22.95 +1.58 67 0 2,000 0
30JUL26 102.50 P 0.00 0.00 0.00 25.18 +1.64 68 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.46 +1.73 70 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 29.80 +1.78 71 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.17 +1.86 73 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 7 0
28AUG26 40.00 P 0.05 0.07 0.05 0.05 0.00 59 5 10 +2
28AUG26 41.00 P 0.00 0.00 0.00 0.07 +0.01 60 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.08 0.00 59 0 1 0
28AUG26 43.00 P 0.00 0.00 0.00 0.11 +0.01 60 0 19 0
28AUG26 44.00 P 0.00 0.00 0.00 0.13 +0.01 59 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.17 +0.03 60 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.20 +0.02 59 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.23 +0.02 59 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.29 +0.04 59 0 15 0
28AUG26 49.00 P 0.25 0.25 0.25 0.34 +0.03 59 3 2 -3
28AUG26 50.00 P 0.00 0.00 0.00 0.40 +0.04 59 0 125 0
28AUG26 52.50 P 0.41 0.41 0.41 0.61 +0.06 59 7 100 +5
28AUG26 55.00 P 0.00 0.00 0.00 0.89 +0.09 59 0 53 0
28AUG26 57.50 P 0.00 0.00 0.00 1.25 +0.14 59 0 113 0
28AUG26 60.00 P 1.25 1.25 1.25 1.68 +0.18 58 1 174 0
28AUG26 62.50 P 1.80 1.80 1.80 2.21 +0.20 58 2 92 +2
28AUG26 65.00 P 2.00 2.00 1.80 2.87 +0.29 58 10 184 +8
28AUG26 67.50 P 3.23 3.23 3.23 3.61 +0.34 58 30 141 0
28AUG26 70.00 P 3.88 4.29 3.50 4.47 +0.40 58 6 190 +2
28AUG26 72.50 P 0.00 0.00 0.00 5.46 +0.52 58 0 164 0
28AUG26 75.00 P 6.20 6.48 6.20 6.59 +0.61 58 3 203 +2
28AUG26 77.50 P 0.00 0.00 0.00 7.97 +0.83 59 0 170 0
28AUG26 80.00 P 7.60 7.60 7.60 9.48 +0.96 60 1 39 -1
28AUG26 82.50 P 10.00 10.79 9.04 11.10 +1.03 61 18 73 +1
28AUG26 85.00 P 12.25 12.25 12.25 12.67 +0.98 61 1 217 -1
28AUG26 87.50 P 12.30 12.30 12.30 14.38 +1.06 62 5 99 -5
28AUG26 90.00 P 0.00 0.00 0.00 16.14 +1.11 62 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 18.03 +1.24 63 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 19.95 +1.27 63 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 21.99 +1.42 64 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 24.05 +1.43 64 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 26.21 +1.54 65 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.40 +1.60 66 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.63 +1.64 67 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.93 +1.74 68 0 0 0
29SEP26 35.00 P 0.07 0.07 0.07 0.04 0.00 59 1 48 +1
29SEP26 36.00 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 0.00 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.13 +0.01 58 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 0.00 58 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 +0.01 58 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.23 +0.01 58 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.26 +0.01 57 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.32 +0.02 57 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.38 +0.02 57 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.44 +0.02 57 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.53 +0.04 57 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 0.61 +0.03 57 0 116 0
29SEP26 50.00 P 0.53 0.53 0.51 0.70 +0.04 57 3 2,725 +2
29SEP26 52.50 P 0.74 0.74 0.74 1.00 +0.06 57 1 1,021 -1
29SEP26 55.00 P 1.02 1.02 1.02 1.37 +0.10 57 4 872 0
29SEP26 57.50 P 0.00 0.00 0.00 1.80 +0.12 57 0 483 0
29SEP26 60.00 P 1.50 1.96 1.50 2.34 +0.14 57 11 847 +6
29SEP26 62.50 P 2.05 2.55 2.05 2.99 +0.22 57 9 766 +7
29SEP26 65.00 P 2.58 3.35 2.58 3.68 +0.21 57 8 1,079 +6
29SEP26 67.50 P 4.02 4.02 4.02 4.55 +0.31 57 1 391 0
29SEP26 70.00 P 5.33 5.33 5.33 5.45 +0.34 56 2 305 +2
29SEP26 72.50 P 6.44 6.44 6.32 6.51 +0.43 56 2 211 -1
29SEP26 75.00 P 7.74 7.74 7.74 7.75 +0.61 57 30 325 +30
29SEP26 77.50 P 8.74 8.74 8.74 9.19 +0.85 58 15 185 -15
29SEP26 80.00 P 10.23 10.47 10.23 10.65 +0.92 59 36 306 +22
29SEP26 82.50 P 10.82 12.11 10.82 12.26 +0.96 59 30 136 +30
29SEP26 85.00 P 0.00 0.00 0.00 13.85 +0.95 60 0 91 0
29SEP26 87.50 P 13.43 13.43 13.43 15.57 +0.98 60 15 57 0
29SEP26 90.00 P 15.85 15.85 15.85 17.30 +0.96 60 1 30 +1
29SEP26 92.50 P 0.00 0.00 0.00 19.15 +1.07 61 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 21.05 +1.13 61 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 22.99 +1.17 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.05 +1.32 62 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 27.11 +1.32 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.25 +1.40 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.44 +1.50 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.64 +1.51 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.92 +1.59 66 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.09 +1.54 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.49 +1.64 67 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.80 +1.64 68 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.08 - 68 0 0 -
29SEP26 125.00 P 0.00 0.00 0.00 47.29 - 68 0 0 -
29SEP26 127.50 P 0.00 0.00 0.00 49.69 - 69 0 0 -
29SEP26 130.00 P 0.00 0.00 0.00 52.07 - 70 0 0 -
30DEC26 35.00 P 0.22 0.22 0.22 0.23 +0.02 56 1 5 +1
30DEC26 36.00 P 0.00 0.00 0.00 0.27 +0.01 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.32 +0.02 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.39 +0.03 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.43 0.00 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.49 +0.03 56 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 0.58 +0.04 56 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.67 +0.04 56 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.76 +0.04 56 0 15 0
30DEC26 44.00 P 0.67 0.67 0.67 0.87 +0.06 56 7 9 +6
30DEC26 45.00 P 0.00 0.00 0.00 1.00 +0.08 56 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.12 +0.07 55 0 15 0
30DEC26 47.00 P 0.95 0.95 0.95 1.25 +0.07 56 15 21 +15
30DEC26 48.00 P 0.00 0.00 0.00 1.40 +0.10 56 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 1.57 +0.11 55 0 14 0
30DEC26 50.00 P 1.36 1.36 1.36 1.75 +0.12 55 1 408 +1
30DEC26 52.50 P 0.00 0.00 0.00 2.22 +0.16 55 0 214 0
30DEC26 55.00 P 0.00 0.00 0.00 2.79 +0.17 55 0 122 0
30DEC26 57.50 P 0.00 0.00 0.00 3.43 +0.24 55 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 4.16 +0.24 55 0 246 0
30DEC26 62.50 P 4.59 4.59 4.59 4.97 +0.32 55 1 71 0
30DEC26 65.00 P 0.00 0.00 0.00 5.87 +0.34 55 0 56 0
30DEC26 67.50 P 0.00 0.00 0.00 6.82 +0.39 55 0 67 0
30DEC26 70.00 P 0.00 0.00 0.00 7.91 +0.46 55 0 667 0
30DEC26 72.50 P 0.00 0.00 0.00 9.00 +0.46 55 0 670 0
30DEC26 75.00 P 9.66 10.00 9.66 10.31 +0.65 55 2 163 +2
30DEC26 77.50 P 0.00 0.00 0.00 11.76 +0.70 55 0 69 0
30DEC26 80.00 P 0.00 0.00 0.00 13.21 +0.69 56 0 38 0
30DEC26 82.50 P 0.00 0.00 0.00 14.88 +0.87 56 0 91 0
30DEC26 85.00 P 0.00 0.00 0.00 16.46 +0.93 57 0 101 0
30DEC26 87.50 P 0.00 0.00 0.00 18.17 +0.78 57 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 19.97 +0.84 58 0 48 0
30DEC26 92.50 P 0.00 0.00 0.00 21.92 +1.12 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.67 +1.03 59 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 25.65 +1.14 59 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 27.56 +1.12 59 0 14 0
30DEC26 102.50 P 0.00 0.00 0.00 29.55 +1.18 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.61 +1.30 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.70 +1.36 61 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.79 +1.36 61 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.91 +1.39 61 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.12 +1.50 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.21 +1.40 62 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.41 +1.39 62 0 4 0
30DEC26 122.50 P 0.00 0.00 0.00 46.70 - 63 0 0 -
30DEC26 125.00 P 0.00 0.00 0.00 48.93 - 63 0 0 -
30DEC26 127.50 P 0.00 0.00 0.00 51.13 - 63 0 0 -
30DEC26 130.00 P 0.00 0.00 0.00 53.55 - 64 0 0 -
30MAR27 35.00 P 0.43 0.43 0.43 0.47 +0.02 54 1 32 +1
30MAR27 36.00 P 0.00 0.00 0.00 0.57 +0.07 55 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.64 +0.06 54 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.73 +0.06 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.82 +0.06 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.94 +0.08 54 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.07 +0.10 54 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 1.20 +0.10 54 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.33 +0.10 54 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.48 +0.11 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.66 +0.15 54 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.83 +0.14 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.01 +0.14 54 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.19 +0.14 54 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 2.41 +0.18 54 0 5 0
30MAR27 50.00 P 2.07 2.07 2.07 2.65 +0.21 54 1 477 0
30MAR27 52.50 P 2.40 2.77 2.40 3.23 +0.21 54 22 438 +22
30MAR27 55.00 P 0.00 0.00 0.00 3.93 +0.29 54 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 4.67 +0.29 54 0 626 0
30MAR27 60.00 P 4.95 4.95 4.95 5.50 +0.37 54 2 651 0
30MAR27 62.50 P 0.00 0.00 0.00 6.42 +0.39 53 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 7.35 +0.40 53 0 59 0
30MAR27 67.50 P 0.00 0.00 0.00 8.45 +0.51 53 0 55 0
30MAR27 70.00 P 9.30 9.30 9.30 9.57 +0.52 53 1 49 0
30MAR27 72.50 P 0.00 0.00 0.00 10.73 +0.57 53 0 533 0
30MAR27 75.00 P 0.00 0.00 0.00 12.15 +0.78 53 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 13.62 +0.95 54 0 619 0
30MAR27 80.00 P 14.92 14.92 14.92 15.10 +0.96 54 16 35 +15
30MAR27 82.50 P 0.00 0.00 0.00 16.72 +1.04 55 0 16 0
30MAR27 85.00 P 18.05 18.05 18.05 18.47 +1.17 55 15 56 +15
30MAR27 87.50 P 18.83 18.83 18.83 20.21 +1.15 56 15 15 +15
30MAR27 90.00 P 21.21 21.21 21.21 21.94 +1.15 56 15 37 +8
30MAR27 92.50 P 0.00 0.00 0.00 23.60 +1.02 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.35 +0.83 56 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 27.24 +0.86 56 0 4 0
30MAR27 100.00 P 0.00 0.00 0.00 29.18 +0.98 57 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 31.35 +1.21 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.34 +1.25 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.32 +1.27 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.36 +1.35 58 0 0 0
29JUN27 60.00 P 5.85 6.40 5.85 7.00 - 54 2 2 -
29JUN27 62.50 P 7.30 7.30 7.30 7.95 - 54 3 3 -
29JUN27 65.00 P 0.00 0.00 0.00 9.04 +0.55 54 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 10.17 +0.55 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.31 +0.55 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.58 +0.68 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.91 +0.70 53 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 15.24 +0.71 53 0 0 0
29JUN27 80.00 P 16.50 16.50 16.50 16.72 +0.68 53 20 21 +20
29JUN27 82.50 P 0.00 0.00 0.00 18.42 +0.80 54 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.08 +0.83 54 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.86 +0.93 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.63 +0.96 55 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.18 +0.74 55 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.16 +0.91 55 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.02 +0.77 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.98 +0.80 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.12 +1.07 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 34.92 +0.92 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.93 +0.93 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.97 +0.99 57 0 0 0
TOTAL PUT 3,587 57,412 +552
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$ 82.85
29JUN26 42.00 C 0.00 0.00 0.00 40.86 -0.96 0 0 165 0
29JUN26 43.00 C 0.00 0.00 0.00 39.86 -0.98 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.86 -0.96 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.86 -0.96 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.86 -0.96 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.86 -0.96 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.86 -0.96 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.86 -1.02 0 0 30 0
29JUN26 50.00 C 32.21 32.21 32.21 32.86 -0.96 0 1 169 0
29JUN26 52.50 C 0.00 0.00 0.00 30.36 -0.97 0 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 27.85 -0.98 0 0 198 0
29JUN26 57.50 C 0.00 0.00 0.00 25.37 -0.97 75 0 261 0
29JUN26 60.00 C 0.00 0.00 0.00 22.87 -1.00 66 0 534 0
29JUN26 62.50 C 22.80 22.80 22.80 20.38 -1.07 63 3 194 -100
29JUN26 65.00 C 17.20 18.30 17.20 17.93 -1.18 63 485 1,481 -69
29JUN26 67.50 C 16.63 16.63 15.30 15.58 -1.31 64 308 632 -75
29JUN26 70.00 C 13.23 14.00 12.71 13.39 -1.22 64 87 2,019 -40
29JUN26 72.50 C 12.50 12.50 10.42 11.40 -1.12 64 50 1,184 +5
29JUN26 75.00 C 9.94 9.94 8.86 9.34 -1.51 60 12 3,037 -34
29JUN26 77.50 C 8.00 9.70 7.47 7.82 -1.55 61 152 257 -98
29JUN26 80.00 C 9.70 10.01 6.20 6.48 -1.49 61 112 861 -140
29JUN26 82.50 C 8.90 8.90 5.23 5.50 -1.42 64 410 1,259 +299
29JUN26 85.00 C 7.60 7.60 4.45 4.57 -1.36 65 325 854 +214
29JUN26 87.50 C 5.50 5.50 3.89 3.66 -1.43 65 165 251 +92
29JUN26 90.00 C 4.98 4.98 3.25 2.93 -1.29 65 216 362 +60
29JUN26 92.50 C 4.15 4.15 3.04 2.31 -1.20 65 28 195 -9
29JUN26 95.00 C 4.26 4.80 2.54 1.80 -1.09 65 102 354 +49
29JUN26 97.50 C 2.49 2.73 2.49 1.38 -0.96 64 33 155 +33
29JUN26 100.00 C 2.70 3.00 1.81 1.07 -0.85 64 80 431 +27
29JUN26 102.50 C 2.40 2.40 1.69 0.81 -0.74 64 92 158 +40
29JUN26 105.00 C 1.70 2.00 1.42 0.61 -0.64 64 33 137 +2
29JUN26 107.50 C 1.63 1.64 1.35 0.46 -0.54 64 78 93 +66
29JUN26 110.00 C 1.40 1.50 1.40 0.34 -0.45 64 5 285 0
29JUN26 112.50 C 1.50 1.55 0.95 0.25 -0.39 64 16 215 +16
30JUL26 42.00 C 0.00 0.00 0.00 40.86 -0.96 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 39.86 -1.05 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 38.86 -0.96 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 37.86 -1.06 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 36.86 -1.07 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 35.86 -1.10 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.86 -1.09 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.86 -1.02 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.91 -1.00 83 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.36 -0.97 0 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 27.86 -1.10 0 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 25.37 -1.09 57 0 70 0
30JUL26 60.00 C 0.00 0.00 0.00 22.92 -0.95 58 0 210 0
30JUL26 62.50 C 0.00 0.00 0.00 20.59 -1.04 58 0 285 0
30JUL26 65.00 C 0.00 0.00 0.00 18.04 -1.35 50 0 142 0
30JUL26 67.50 C 16.51 16.51 16.51 16.43 -0.97 58 6 283 0
30JUL26 70.00 C 16.40 16.40 13.51 14.61 -0.95 58 4 214 +2
30JUL26 72.50 C 12.44 12.44 12.44 12.92 -0.98 58 16 180 +3
30JUL26 75.00 C 11.50 11.50 11.00 11.34 -1.22 58 11 341 0
30JUL26 77.50 C 0.00 0.00 0.00 9.90 -1.20 58 0 135 0
30JUL26 80.00 C 9.68 9.78 8.05 8.47 -1.21 57 141 358 +86
30JUL26 82.50 C 7.89 7.89 7.71 7.47 -1.49 58 8 149 +3
30JUL26 85.00 C 7.00 7.97 6.65 6.59 -1.20 60 100 267 -9
30JUL26 87.50 C 6.25 6.25 5.55 5.67 -1.25 60 51 130 +29
30JUL26 90.00 C 5.70 5.96 4.92 4.80 -1.25 59 77 178 +46
30JUL26 92.50 C 5.12 5.34 5.12 4.10 -1.13 59 30 78 0
30JUL26 95.00 C 5.20 5.20 4.30 3.46 -1.08 59 204 185 +113
30JUL26 97.50 C 4.04 4.04 3.69 2.91 -1.00 59 28 128 +15
30JUL26 100.00 C 3.80 3.80 3.18 2.45 - 59 17 17 -
30JUL26 102.50 C 0.00 0.00 0.00 2.04 - 59 0 0 -
30JUL26 105.00 C 2.85 2.86 2.58 1.70 - 59 139 139 -
30JUL26 107.50 C 2.40 2.40 2.40 1.41 - 59 1 1 -
28AUG26 46.00 C 0.00 0.00 0.00 36.86 -1.07 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.86 -1.10 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.86 -1.09 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.86 -1.02 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.91 -1.00 69 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.37 -1.04 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.91 -1.15 57 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.56 -0.90 57 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.94 -1.30 48 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 21.27 -0.89 57 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 18.86 -1.42 52 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 17.36 -1.46 55 0 109 0
28AUG26 70.00 C 0.00 0.00 0.00 15.71 -1.47 56 0 166 0
28AUG26 72.50 C 14.50 14.50 14.50 14.30 -1.18 57 2 107 +2
28AUG26 75.00 C 0.00 0.00 0.00 12.86 -1.16 57 0 129 0
28AUG26 77.50 C 11.48 11.48 10.91 11.47 -1.67 57 75 414 0
28AUG26 80.00 C 11.19 11.19 9.80 10.15 -1.46 57 190 399 +14
28AUG26 82.50 C 10.31 10.46 9.15 9.13 -1.52 58 246 377 +42
28AUG26 85.00 C 8.56 8.80 7.92 8.21 -1.37 58 116 178 +94
28AUG26 87.50 C 7.51 7.88 7.51 7.34 -1.53 59 47 258 +28
28AUG26 90.00 C 7.68 7.68 6.45 6.47 -1.52 59 140 258 +28
28AUG26 92.50 C 7.49 7.49 5.86 5.68 -1.46 59 99 154 +47
28AUG26 95.00 C 6.39 7.06 5.56 5.00 -1.39 58 150 169 +22
28AUG26 97.50 C 6.36 6.36 5.01 4.36 -1.36 58 94 203 +60
28AUG26 100.00 C 5.34 5.34 4.48 3.83 - 58 58 47 -
28AUG26 102.50 C 0.00 0.00 0.00 3.30 - 58 0 0 -
28AUG26 105.00 C 4.17 4.17 3.84 2.91 - 58 18 18 -
28AUG26 107.50 C 4.77 4.77 3.45 2.51 - 58 35 33 -
29SEP26 42.00 C 0.00 0.00 0.00 40.86 -0.96 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.86 -1.05 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.86 -0.96 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.86 -1.27 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.86 -1.07 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.86 -1.10 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.20 -0.75 71 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.86 -1.03 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.91 -1.00 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.46 -1.18 55 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 28.12 -1.12 54 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 25.69 -1.23 50 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 23.90 -1.30 54 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 21.62 -1.35 51 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 20.17 -1.37 54 0 1,533 0
29SEP26 67.50 C 18.00 18.20 18.00 18.43 -1.12 55 337 880 -337
29SEP26 70.00 C 18.18 18.18 18.18 17.41 -0.79 59 1 243 -1
29SEP26 72.50 C 16.00 16.00 14.80 14.95 -2.25 53 71 159 +12
29SEP26 75.00 C 13.52 13.52 13.52 13.94 -1.80 55 3 177 -3
29SEP26 77.50 C 0.00 0.00 0.00 12.68 -1.89 55 0 114 0
29SEP26 80.00 C 11.48 11.49 11.26 11.41 -1.73 55 97 189 +23
29SEP26 82.50 C 11.61 11.61 10.39 10.39 -1.47 56 51 221 0
29SEP26 85.00 C 11.00 11.00 9.50 9.47 -1.45 56 69 220 +29
29SEP26 87.50 C 9.52 9.52 8.99 8.60 -1.57 57 235 425 +210
29SEP26 90.00 C 8.76 8.76 7.69 7.75 -1.55 57 411 379 +261
29SEP26 92.50 C 7.62 7.62 7.57 6.91 -1.56 57 30 286 +15
29SEP26 95.00 C 7.81 8.25 6.60 6.21 -1.43 56 68 619 +29
29SEP26 97.50 C 6.07 6.07 6.07 5.54 -1.43 56 13 15 0
29SEP26 100.00 C 6.42 6.42 5.56 4.93 -1.39 56 60 223 +15
29SEP26 102.50 C 0.00 0.00 0.00 4.42 -1.27 56 0 22 0
29SEP26 105.00 C 5.09 5.09 5.09 3.90 -1.28 56 16 83 -14
29SEP26 107.50 C 0.00 0.00 0.00 3.49 -1.19 56 0 64 0
29SEP26 110.00 C 5.45 5.45 4.11 3.10 -1.10 56 61 136 +15
29SEP26 112.50 C 5.89 5.89 4.08 2.72 -1.10 56 35 92 +34
30DEC26 42.00 C 0.00 0.00 0.00 40.86 -1.25 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 40.00 -1.01 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 39.15 -0.92 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 38.14 -1.06 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.50 -0.82 58 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 36.31 -1.12 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.51 -1.16 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.52 -1.07 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.67 -1.01 53 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.50 -1.18 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.58 -1.22 52 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 27.58 -1.23 51 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 25.70 -1.20 51 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 24.09 -1.18 52 0 23 0
30DEC26 65.00 C 0.00 0.00 0.00 22.39 -1.26 52 0 41 0
30DEC26 67.50 C 0.00 0.00 0.00 20.80 -1.49 52 0 188 0
30DEC26 70.00 C 0.00 0.00 0.00 19.31 -1.51 52 0 82 0
30DEC26 72.50 C 17.70 17.70 17.70 17.92 -1.28 52 2 90 +2
30DEC26 75.00 C 16.00 16.63 15.90 16.45 -1.89 51 91 281 +85
30DEC26 77.50 C 0.00 0.00 0.00 15.16 -1.70 51 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 14.05 -1.90 51 0 575 0
30DEC26 82.50 C 13.40 13.40 12.80 13.27 -1.33 53 30 45 +15
30DEC26 85.00 C 13.53 13.53 11.90 12.33 -1.46 53 31 31 +7
30DEC26 87.50 C 11.30 11.30 11.30 11.47 -1.45 53 15 85 0
30DEC26 90.00 C 0.00 0.00 0.00 10.71 -1.39 54 0 114 0
30DEC26 92.50 C 10.06 10.06 10.06 9.93 -1.37 54 1 16 0
30DEC26 95.00 C 10.00 10.00 9.15 9.11 -1.39 54 10 16 0
30DEC26 97.50 C 9.77 9.98 8.96 8.40 -1.30 54 84 100 +69
30DEC26 100.00 C 8.20 8.20 8.20 7.76 - 53 1 1 -
30DEC26 102.50 C 0.00 0.00 0.00 7.12 - 53 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 6.53 - 53 0 0 -
30DEC26 107.50 C 7.09 7.09 6.42 6.04 - 53 83 83 -
30MAR27 42.00 C 0.00 0.00 0.00 41.87 -0.82 57 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 40.76 -1.25 54 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 39.90 -1.07 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.00 -1.27 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.15 -1.06 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.31 -1.25 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.63 -0.91 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.61 -1.31 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.80 -1.13 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.79 -1.20 51 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 30.88 -1.23 51 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 29.04 -1.42 50 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 27.47 -1.29 51 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 25.79 -1.26 51 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 24.04 -1.50 50 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 22.73 -1.39 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.10 -1.92 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.95 -1.58 50 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 18.75 -1.56 51 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 17.95 -1.40 52 0 5 0
30MAR27 80.00 C 0.00 0.00 0.00 16.96 -1.33 52 0 52 0
30MAR27 82.50 C 15.60 15.93 15.60 15.63 -1.36 51 20 15 +9
30MAR27 85.00 C 14.86 15.07 14.86 14.65 -1.34 51 30 31 +30
30MAR27 87.50 C 0.00 0.00 0.00 13.79 -1.50 52 0 19 0
30MAR27 90.00 C 0.00 0.00 0.00 12.97 -1.42 52 0 103 0
30MAR27 92.50 C 12.03 12.03 12.03 12.08 -1.45 52 1 15 0
30MAR27 95.00 C 0.00 0.00 0.00 11.39 -1.37 52 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 10.61 -1.37 52 0 0 0
30MAR27 100.00 C 10.65 10.65 10.65 9.93 - 52 1 1 -
30MAR27 102.50 C 0.00 0.00 0.00 9.31 - 52 0 0 -
30MAR27 105.00 C 0.00 0.00 0.00 8.69 - 52 0 0 -
30MAR27 107.50 C 9.96 9.96 8.66 8.07 - 52 45 45 -
29JUN27 50.00 C 0.00 0.00 0.00 35.68 -1.05 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 33.78 -1.39 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 32.03 -0.95 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.29 -1.38 49 0 0 0
29JUN27 60.00 C 28.63 28.63 28.63 28.65 -1.27 49 15 15 +15
29JUN27 62.50 C 0.00 0.00 0.00 26.98 -1.52 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.49 -1.61 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.07 -1.48 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.71 -1.59 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 21.49 -1.65 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.30 -1.54 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.32 -1.53 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.16 -1.63 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.38 -1.32 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.48 -1.30 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 15.53 -1.50 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 14.83 -1.32 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 14.07 -1.31 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.38 -1.34 51 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 12.72 - 51 0 0 -
29JUN27 100.00 C 13.10 13.10 13.10 12.07 - 51 5 5 -
29JUN27 102.50 C 0.00 0.00 0.00 11.42 - 51 0 0 -
29JUN27 105.00 C 0.00 0.00 0.00 10.82 - 51 0 0 -
29JUN27 107.50 C 0.00 0.00 0.00 10.22 - 51 0 0 -
TOTAL CALL 6,919 32,910 +1,483
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 67 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 133 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 318 0
29JUN26 50.00 P 0.12 0.12 0.12 0.01 -0.03 64 1 393 -1
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.04 66 0 695 0
29JUN26 55.00 P 0.19 0.19 0.14 0.06 -0.07 65 18 1,521 -3
29JUN26 57.50 P 0.21 0.21 0.20 0.11 -0.13 64 16 1,184 +15
29JUN26 60.00 P 0.19 0.19 0.19 0.20 -0.17 63 1 4,706 +1
29JUN26 62.50 P 0.31 0.31 0.26 0.35 -0.24 63 16 2,252 0
29JUN26 65.00 P 0.54 0.55 0.37 0.58 -0.31 63 80 2,864 -28
29JUN26 67.50 P 0.57 0.87 0.50 0.91 -0.39 63 295 951 +16
29JUN26 70.00 P 1.30 1.30 0.92 1.37 -0.44 63 282 600 +26
29JUN26 72.50 P 1.86 2.00 1.48 1.97 -0.50 63 46 532 +16
29JUN26 75.00 P 2.90 3.25 2.40 2.72 -0.55 63 18 282 +1
29JUN26 77.50 P 3.77 3.91 3.26 3.65 -0.56 62 134 247 +67
29JUN26 80.00 P 5.00 5.87 4.45 4.74 -0.55 62 274 281 +63
29JUN26 82.50 P 6.90 6.90 5.20 6.16 -0.57 63 498 427 +351
29JUN26 85.00 P 8.20 8.95 7.50 7.87 -0.22 66 1,674 600 -1,098
29JUN26 87.50 P 9.90 9.96 9.89 9.54 -0.43 67 37 55 +8
29JUN26 90.00 P 0.00 0.00 0.00 11.38 -0.29 68 0 18 0
29JUN26 92.50 P 0.00 0.00 0.00 12.95 -0.58 64 0 15 0
29JUN26 95.00 P 14.80 14.80 14.80 15.40 -0.09 70 2 2 +2
29JUN26 97.50 P 17.86 17.86 17.86 17.56 +0.05 72 10 10 +10
29JUN26 100.00 P 20.04 20.04 20.04 19.83 +0.16 74 10 10 +10
29JUN26 102.50 P 0.00 0.00 0.00 22.15 +0.27 76 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.53 +0.37 79 0 0 0
29JUN26 107.50 P 26.83 26.83 26.83 26.96 +0.50 83 10 10 +10
29JUN26 110.00 P 29.16 29.16 29.16 29.38 +0.52 86 10 10 +10
29JUN26 112.50 P 0.00 0.00 0.00 31.74 +0.46 87 0 500 0
30JUL26 42.00 P 0.13 0.13 0.13 0.01 -0.01 59 5 16 +5
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 38 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 -0.03 60 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 -0.04 59 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.06 -0.05 59 0 60 0
30JUL26 49.00 P 0.21 0.21 0.21 0.08 -0.05 59 2 60 -2
30JUL26 50.00 P 0.20 0.20 0.20 0.10 -0.07 58 15 229 0
30JUL26 52.50 P 0.25 0.25 0.22 0.18 -0.10 59 46 96 +44
30JUL26 55.00 P 0.29 0.29 0.29 0.30 -0.14 58 3 68 -1
30JUL26 57.50 P 0.00 0.00 0.00 0.46 -0.16 58 0 117 0
30JUL26 60.00 P 0.00 0.00 0.00 0.70 -0.20 58 0 315 0
30JUL26 62.50 P 0.00 0.00 0.00 1.02 -0.26 58 0 206 0
30JUL26 65.00 P 1.41 1.41 1.06 1.43 -0.31 58 173 402 +166
30JUL26 67.50 P 1.69 1.74 1.52 1.94 -0.35 57 107 132 -38
30JUL26 70.00 P 2.56 2.56 2.20 2.60 -0.37 57 18 134 +2
30JUL26 72.50 P 3.00 3.00 3.00 3.38 -0.39 57 40 218 0
30JUL26 75.00 P 4.56 4.56 3.91 4.27 -0.39 57 58 104 +37
30JUL26 77.50 P 5.42 5.46 4.85 5.29 -0.45 57 100 166 +51
30JUL26 80.00 P 6.73 6.73 6.46 6.49 -0.46 57 34 33 +4
30JUL26 82.50 P 8.44 8.44 7.87 7.97 -0.55 58 66 55 +38
30JUL26 85.00 P 9.82 9.86 9.46 9.59 -0.16 59 40 44 +30
30JUL26 87.50 P 11.97 11.97 11.10 11.33 -0.28 61 50 37 +22
30JUL26 90.00 P 13.81 13.81 13.62 13.07 -0.24 61 30 39 +30
30JUL26 92.50 P 14.96 14.96 14.96 14.94 -0.13 62 6 6 +6
30JUL26 95.00 P 0.00 0.00 0.00 16.87 -0.08 63 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.91 +0.01 63 0 0 0
30JUL26 100.00 P 21.25 21.25 21.25 21.02 - 64 10 10 -
30JUL26 102.50 P 23.41 23.41 23.41 23.19 - 65 10 10 -
30JUL26 105.00 P 25.62 25.62 25.62 25.43 - 66 10 10 -
30JUL26 107.50 P 27.84 27.84 27.84 27.72 - 68 10 10 -
28AUG26 46.00 P 0.39 0.39 0.34 0.13 -0.11 58 60 75 +60
28AUG26 47.00 P 0.00 0.00 0.00 0.17 -0.11 58 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.21 -0.13 58 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.25 -0.15 58 0 17 0
28AUG26 50.00 P 0.43 0.43 0.43 0.30 -0.17 58 6 28 -6
28AUG26 52.50 P 0.00 0.00 0.00 0.47 -0.18 58 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 0.65 -0.28 57 0 85 0
28AUG26 57.50 P 0.90 0.90 0.83 0.94 -0.33 57 60 152 +25
28AUG26 60.00 P 1.29 1.29 1.05 1.31 -0.36 57 41 110 -19
28AUG26 62.50 P 1.66 1.66 1.55 1.76 -0.44 57 105 136 +41
28AUG26 65.00 P 2.37 2.43 1.98 2.29 -0.51 57 105 185 +30
28AUG26 67.50 P 2.78 2.78 2.62 2.97 -0.52 57 39 114 +9
28AUG26 70.00 P 3.84 3.90 3.41 3.73 -0.57 57 152 164 -11
28AUG26 72.50 P 4.91 4.91 4.25 4.58 -0.59 56 175 230 +148
28AUG26 75.00 P 5.82 6.05 4.77 5.60 -0.60 56 109 206 +64
28AUG26 77.50 P 7.02 7.02 5.81 6.67 -0.61 56 126 212 +36
28AUG26 80.00 P 8.93 8.93 7.84 7.97 -0.59 56 188 285 +139
28AUG26 82.50 P 10.05 10.45 9.25 9.44 -0.31 57 358 355 +268
28AUG26 85.00 P 11.92 11.92 10.84 11.02 -0.53 58 82 128 +67
28AUG26 87.50 P 12.99 13.13 12.51 12.71 -0.50 59 91 95 +67
28AUG26 90.00 P 14.88 15.10 14.41 14.51 -0.46 60 90 81 +66
28AUG26 92.50 P 16.52 16.71 15.75 16.35 -0.45 61 42 30 +30
28AUG26 95.00 P 0.00 0.00 0.00 18.18 -0.41 61 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.11 -0.36 61 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.20 - 62 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 23.93 - 60 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 26.30 - 63 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 28.54 - 64 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.12 -0.09 55 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 -0.10 56 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.19 -0.11 56 0 19 0
29SEP26 45.00 P 0.46 0.46 0.46 0.23 -0.13 56 5 16 +5
29SEP26 46.00 P 0.00 0.00 0.00 0.27 -0.15 56 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.33 -0.16 56 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.39 -0.19 56 0 79 0
29SEP26 49.00 P 0.55 0.55 0.55 0.45 -0.22 56 8 295 0
29SEP26 50.00 P 0.00 0.00 0.00 0.54 -0.22 56 0 1,721 0
29SEP26 52.50 P 0.00 0.00 0.00 0.77 -0.23 56 0 578 0
29SEP26 55.00 P 1.05 1.05 0.92 1.02 -0.33 55 30 738 +15
29SEP26 57.50 P 1.50 1.50 1.10 1.40 -0.36 55 210 437 +150
29SEP26 60.00 P 1.79 1.79 1.43 1.85 -0.44 55 60 1,072 +30
29SEP26 62.50 P 2.09 2.09 2.09 2.38 -0.47 55 15 177 -15
29SEP26 65.00 P 2.38 2.75 2.38 3.03 -0.53 55 299 1,839 +15
29SEP26 67.50 P 3.49 3.51 3.39 3.73 -0.58 55 58 860 +7
29SEP26 70.00 P 4.36 4.43 4.35 4.59 -0.60 54 31 163 +15
29SEP26 72.50 P 5.65 5.65 5.35 5.51 -0.62 54 120 109 +47
29SEP26 75.00 P 6.99 7.03 6.39 6.56 -0.63 54 92 245 +90
29SEP26 77.50 P 8.19 8.40 7.74 7.69 -0.62 54 75 215 +30
29SEP26 80.00 P 9.56 9.93 8.20 9.04 -0.62 55 298 285 +200
29SEP26 82.50 P 11.04 11.04 10.26 10.50 -0.60 55 150 190 +114
29SEP26 85.00 P 12.61 12.66 12.10 12.06 -0.59 56 76 76 +60
29SEP26 87.50 P 13.92 13.92 13.56 13.73 -0.57 56 45 70 +45
29SEP26 90.00 P 15.89 15.89 15.89 15.51 -0.52 57 15 56 +15
29SEP26 92.50 P 17.55 17.55 16.68 17.39 -0.45 58 30 45 +30
29SEP26 95.00 P 0.00 0.00 0.00 19.26 -0.20 59 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.11 -0.36 59 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 23.13 -0.37 60 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 24.90 -0.47 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.82 -0.68 58 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.08 -0.39 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.06 -0.50 58 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.80 -0.07 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.46 -0.13 53 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.53 -0.15 53 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.62 -0.16 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.71 -0.16 53 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 0.80 -0.20 53 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 0.92 -0.20 53 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.05 -0.20 53 0 46 0
30DEC26 49.00 P 1.12 1.12 1.12 1.18 -0.14 53 2 17 0
30DEC26 50.00 P 1.25 1.25 1.25 1.31 -0.17 53 5 195 0
30DEC26 52.50 P 0.00 0.00 0.00 1.65 -0.26 52 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 2.10 -0.31 52 0 865 0
30DEC26 57.50 P 0.00 0.00 0.00 2.65 -0.33 52 0 408 0
30DEC26 60.00 P 0.00 0.00 0.00 3.27 -0.37 52 0 136 0
30DEC26 62.50 P 0.00 0.00 0.00 3.98 -0.39 52 0 128 0
30DEC26 65.00 P 4.79 4.79 4.79 4.76 -0.42 52 30 293 +30
30DEC26 67.50 P 0.00 0.00 0.00 5.65 -0.65 52 0 263 0
30DEC26 70.00 P 6.18 6.18 6.18 6.58 -0.45 52 15 59 +8
30DEC26 72.50 P 7.63 7.63 7.25 7.65 -0.46 51 90 181 +90
30DEC26 75.00 P 0.00 0.00 0.00 8.73 -0.47 51 0 92 0
30DEC26 77.50 P 9.97 10.02 9.97 9.98 -0.46 51 30 60 0
30DEC26 80.00 P 11.38 11.53 11.35 11.33 -0.44 51 60 61 +30
30DEC26 82.50 P 12.83 12.83 12.44 12.79 -0.24 52 75 90 +30
30DEC26 85.00 P 14.37 14.37 14.35 14.04 -0.76 51 60 60 +45
30DEC26 87.50 P 15.78 15.78 15.78 15.98 -0.43 53 15 30 +15
30DEC26 90.00 P 0.00 0.00 0.00 17.69 -0.41 53 0 16 0
30DEC26 92.50 P 19.65 19.65 19.65 19.46 -0.39 53 15 15 +15
30DEC26 95.00 P 0.00 0.00 0.00 21.22 -0.39 53 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.08 -0.43 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.86 - 53 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 26.82 - 54 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 28.83 - 54 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 30.87 - 54 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 0.85 -0.17 51 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 0.97 -0.18 51 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.10 -0.19 51 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.23 -0.20 51 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.37 -0.21 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.52 -0.23 51 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 1.70 -0.19 51 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 1.85 -0.18 51 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 1.98 -0.21 50 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.45 -0.30 50 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 3.12 -0.21 51 0 230 0
30MAR27 57.50 P 0.00 0.00 0.00 3.67 -0.35 50 0 115 0
30MAR27 60.00 P 4.38 4.38 4.25 4.40 -0.36 50 61 280 +61
30MAR27 62.50 P 0.00 0.00 0.00 5.19 -0.39 50 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 6.09 -0.41 50 0 201 0
30MAR27 67.50 P 0.00 0.00 0.00 7.00 -0.42 50 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 8.07 -0.43 50 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 9.17 -0.43 50 0 18 0
30MAR27 75.00 P 0.00 0.00 0.00 10.31 -0.51 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.60 -0.42 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.06 -0.27 50 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 14.48 -0.63 50 0 45 0
30MAR27 85.00 P 15.23 15.23 15.23 16.04 -0.23 50 15 30 +15
30MAR27 87.50 P 0.00 0.00 0.00 17.64 -0.48 50 0 30 0
30MAR27 90.00 P 0.00 0.00 0.00 19.32 -0.46 51 0 15 0
30MAR27 92.50 P 21.19 21.19 21.19 21.05 -0.45 51 15 15 +15
30MAR27 95.00 P 22.87 22.87 22.87 22.64 -0.58 51 15 16 +15
30MAR27 97.50 P 0.00 0.00 0.00 24.68 -0.44 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.48 - 52 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 28.46 - 52 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 30.36 - 52 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 32.38 - 52 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 2.90 -0.13 51 0 0 0
29JUN27 52.50 P 3.55 3.55 3.55 3.51 -0.29 51 2 2 +2
29JUN27 55.00 P 0.00 0.00 0.00 4.23 -0.27 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.83 -0.27 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.63 -0.41 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.51 -0.40 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.47 -0.41 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.51 -0.43 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.49 -0.58 49 0 0 0
29JUN27 72.50 P 10.91 10.95 10.71 10.81 -0.47 50 3 19 +3
29JUN27 75.00 P 0.00 0.00 0.00 12.07 -0.49 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.49 -0.40 50 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 14.79 -0.54 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.26 -0.53 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.88 -0.44 50 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.47 -0.43 50 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 21.04 -0.54 50 0 30 0
29JUN27 92.50 P 22.82 22.82 22.82 22.83 -0.45 51 15 15 +15
29JUN27 95.00 P 0.00 0.00 0.00 24.46 -0.91 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.24 - 51 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 27.99 - 51 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 30.01 - 51 0 0 -
29JUN27 105.00 P 0.00 0.00 0.00 31.89 - 51 0 0 -
29JUN27 107.50 P 0.00 0.00 0.00 33.84 - 51 0 0 -
TOTAL PUT 8,234 39,032 +2,126
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 17.00
29JUN26 12.50 C 0.00 0.00 0.00 4.54 +0.04 66 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.05 +0.04 63 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.54 +0.06 51 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.03 +0.08 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.54 +0.07 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.07 +0.05 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.70 +0.04 24 0 45 0
29JUN26 17.00 C 0.00 0.00 0.00 0.38 +0.01 23 0 45 0
29JUN26 17.50 C 0.23 0.23 0.20 0.18 0.00 22 70 140 +70
29JUN26 18.00 C 0.10 0.10 0.10 0.07 -0.01 22 4 59 +4
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 23 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.54 +0.03 57 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.07 +0.06 58 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.56 +0.05 50 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.07 +0.12 45 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.03 +0.07 24 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.56 +0.07 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.12 +0.05 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.78 +0.04 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.49 +0.02 25 0 45 0
30JUL26 17.50 C 0.00 0.00 0.00 0.29 +0.02 25 0 42 0
30JUL26 18.00 C 0.16 0.16 0.16 0.17 +0.01 25 2 97 +2
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 33 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 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 48 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.54 0.00 51 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.07 +0.01 52 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.56 +0.01 44 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.07 +0.04 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.53 +0.08 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.04 +0.07 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.58 +0.06 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.17 +0.04 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.86 +0.03 26 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.60 +0.02 25 0 60 0
28AUG26 17.50 C 0.00 0.00 0.00 0.41 +0.02 25 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.27 0.00 25 0 78 0
28AUG26 18.50 C 0.00 0.00 0.00 0.18 0.00 25 0 74 0
28AUG26 19.00 C 0.00 0.00 0.00 0.12 0.00 25 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 0.00 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 0.00 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 4.54 -0.03 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.07 +0.01 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.56 +0.01 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.07 +0.04 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.53 +0.07 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.05 +0.07 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.61 +0.06 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.23 +0.05 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.94 +0.03 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 +0.03 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
29SEP26 18.00 C 0.42 0.43 0.42 0.38 +0.02 25 50 50 +50
29SEP26 18.50 C 0.00 0.00 0.00 0.28 +0.02 25 0 40 0
29SEP26 19.00 C 0.22 0.22 0.22 0.20 +0.02 25 35 67 +35
29SEP26 19.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.54 -0.03 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.07 +0.01 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.56 +0.01 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.07 +0.02 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.56 +0.06 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.14 +0.06 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.77 +0.04 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.47 +0.04 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 +0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.03 +0.03 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 +0.02 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 +0.03 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 +0.02 25 0 40 0
30DEC26 19.00 C 0.48 0.50 0.48 0.44 +0.01 25 65 65 +65
30DEC26 19.50 C 0.39 0.39 0.39 0.35 +0.01 25 15 410 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 204 0
30DEC26 21.00 C 0.19 0.19 0.19 0.17 +0.01 25 13 223 +13
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 4.54 -0.04 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.07 +0.01 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.61 +0.05 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.15 +0.06 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.66 +0.07 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.30 +0.06 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.98 +0.05 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.71 +0.05 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.52 +0.05 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 +0.04 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.10 +0.04 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.93 +0.03 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.78 +0.03 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 +0.03 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.54 +0.02 24 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.45 +0.02 24 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.31 +0.02 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 0.00 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 0.00 24 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 0.00 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.15 +0.04 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.72 +0.04 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.36 +0.06 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.01 +0.06 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.62 +0.05 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.34 +0.05 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.08 +0.05 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.82 +0.01 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.59 +0.01 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.40 +0.03 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.22 +0.03 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.08 +0.03 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.94 +0.03 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.82 +0.02 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.71 +0.02 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.40 0.00 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
TOTAL CALL 254 6,145 +254
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 42 0
29JUN26 15.00 P 0.08 0.08 0.08 0.05 -0.02 23 50 79 +50
29JUN26 15.50 P 0.00 0.00 0.00 0.13 -0.04 22 0 180 0
29JUN26 16.00 P 0.29 0.29 0.29 0.30 -0.04 23 50 155 +50
29JUN26 16.50 P 0.00 0.00 0.00 0.55 -0.04 22 0 166 0
29JUN26 17.00 P 1.00 1.00 0.85 0.86 -0.08 20 24 237 +10
29JUN26 17.50 P 1.27 1.27 1.27 1.29 -0.10 20 50 257 +50
29JUN26 18.00 P 0.00 0.00 0.00 1.77 -0.08 22 0 296 0
29JUN26 18.50 P 0.00 0.00 0.00 2.19 -0.14 0 0 301 0
29JUN26 19.00 P 0.00 0.00 0.00 2.75 -0.08 21 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 3.25 +0.03 25 0 314 0
29JUN26 20.00 P 0.00 0.00 0.00 3.69 -0.04 0 0 540 0
29JUN26 21.00 P 0.00 0.00 0.00 4.69 -0.03 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.68 -0.07 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.71 -0.01 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.71 -0.03 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.69 -0.04 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.68 -0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.68 -0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.68 -0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.68 -0.02 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.67 -0.04 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.68 -0.03 0 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 0.01 0.00 26 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.32 -0.02 25 0 29 0
30JUL26 16.00 P 0.56 0.56 0.56 0.50 -0.03 24 16 95 +16
30JUL26 16.50 P 0.75 0.75 0.75 0.75 -0.04 24 1 121 +1
30JUL26 17.00 P 0.00 0.00 0.00 1.06 -0.05 23 0 544 0
30JUL26 17.50 P 1.44 1.44 1.44 1.43 -0.04 23 3 75 0
30JUL26 18.00 P 0.00 0.00 0.00 1.87 -0.07 25 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 2.31 -0.07 24 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.78 -0.07 24 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.25 +0.01 20 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.72 -0.02 0 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.69 -0.04 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.68 -0.07 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.71 -0.01 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.71 -0.03 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.69 -0.04 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.68 -0.07 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.68 -0.07 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.68 -0.07 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.68 -0.03 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.67 -0.04 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 10 0
28AUG26 15.00 P 0.30 0.30 0.30 0.29 -0.03 25 50 108 0
28AUG26 15.50 P 0.49 0.49 0.49 0.44 -0.03 25 15 82 +15
28AUG26 16.00 P 0.00 0.00 0.00 0.63 -0.05 24 0 47 0
28AUG26 16.50 P 0.89 0.89 0.89 0.88 -0.05 24 1 63 +1
28AUG26 17.00 P 0.00 0.00 0.00 1.18 -0.05 24 0 98 0
28AUG26 17.50 P 0.00 0.00 0.00 1.54 -0.04 24 0 27 0
28AUG26 18.00 P 0.00 0.00 0.00 1.95 -0.07 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.38 -0.07 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.82 -0.08 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.27 +0.01 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.75 +0.01 20 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.73 0.00 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.73 -0.02 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.73 +0.01 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.71 -0.03 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.70 -0.03 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.72 -0.03 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.72 -0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 -0.02 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 -0.03 24 0 121 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 -0.03 24 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 -0.03 24 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 1.28 -0.04 24 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.61 -0.09 23 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 2.03 -0.06 25 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.43 -0.07 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.87 -0.06 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.28 -0.01 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.75 +0.01 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.73 -0.02 0 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.73 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.73 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.71 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.70 -0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.72 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.72 -0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.70 -0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.70 -0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.70 -0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.69 -0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 -0.02 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 -0.01 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.99 -0.03 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 -0.04 24 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.51 -0.05 23 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.88 -0.05 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.23 -0.05 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.61 -0.06 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.95 -0.12 23 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.38 -0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.81 -0.01 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.73 -0.02 0 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.73 +0.01 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.71 -0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.71 -0.02 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.72 -0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.72 -0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.72 -0.03 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.72 +0.01 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.70 -0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.72 +0.01 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.45 -0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 -0.01 24 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.75 -0.02 24 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 -0.01 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.15 -0.02 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.40 -0.02 23 0 35 0
30MAR27 17.00 P 1.62 1.62 1.62 1.67 -0.03 23 3 75 +3
30MAR27 17.50 P 0.00 0.00 0.00 1.98 -0.03 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.37 -0.05 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.73 +0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.06 -0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.44 -0.03 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.85 -0.03 21 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.73 -0.03 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.74 -0.01 0 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.73 +0.01 0 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.71 -0.03 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.71 -0.02 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.72 -0.03 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.72 -0.03 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.72 -0.03 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.72 +0.01 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.70 -0.01 0 0 0 0
29JUN27 12.50 P 0.38 0.38 0.38 0.30 -0.01 26 20 20 +20
29JUN27 13.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.53 -0.01 26 0 2 0
29JUN27 14.00 P 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.84 -0.02 26 0 0 0
29JUN27 15.00 P 1.06 1.06 1.06 1.04 -0.02 26 12 12 +12
29JUN27 15.50 P 0.00 0.00 0.00 1.26 -0.02 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.50 -0.03 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.77 -0.02 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.06 -0.03 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.35 -0.03 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.71 +0.04 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.02 0.00 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.42 +0.04 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.77 0.00 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.17 +0.02 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.00 +0.04 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.84 +0.02 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.76 +0.04 23 0 0 0
TOTAL PUT 295 6,124 +228
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 0.16 -0.01 117 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.14 0.00 120 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.12 0.00 120 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.10 -0.01 118 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.08 -0.01 114 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.07 -0.01 117 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.06 -0.01 118 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.05 -0.01 118 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.04 -0.01 116 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.03 -0.01 112 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.02 -0.01 105 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.11 0.00 119 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.13 -0.01 113 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.16 -0.01 113 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.20 0.00 120 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 -0.01 116 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 0.00 119 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.31 0.00 120 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.35 0.00 120 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.39 0.00 118 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.43 -0.01 115 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.48 0.00 122 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.52 -0.01 115 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.57 0.00 121 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.61 -0.01 109 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.66 0.00 114 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.71 0.00 120 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.76 0.00 125 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 0.00 129 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 0.00 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$ 83.15
29JUN26 46.00 C 0.00 0.00 0.00 37.24 +1.54 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.24 +1.54 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.25 +1.54 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.25 +1.54 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.25 +1.54 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.75 +1.53 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.26 +1.54 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.76 +1.53 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.27 +1.54 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.77 +1.53 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.28 +1.54 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.78 +1.53 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.29 +1.53 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.80 +1.51 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.36 +1.45 20 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 6.02 +1.29 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 3.95 +1.12 20 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 2.37 +0.83 21 0 39 0
29JUN26 85.00 C 0.95 1.00 0.95 1.22 +0.49 20 5 74 0
29JUN26 87.50 C 0.00 0.00 0.00 0.54 +0.23 20 0 58 0
29JUN26 90.00 C 0.00 0.00 0.00 0.20 +0.09 20 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 +0.03 20 0 224 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 100 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 38 0
29JUN26 100.00 C 0.10 0.10 0.10 0.01 0.00 25 6 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 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 23.40 +1.67 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.77 +1.39 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.29 +1.55 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.83 +1.41 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.48 +1.49 20 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.07 +1.42 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.77 +1.31 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.65 +1.15 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.79 +1.05 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 3.34 +0.87 21 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 2.15 +0.61 21 0 14 0
30JUL26 87.50 C 1.00 1.17 1.00 1.30 +0.39 20 8 22 +7
30JUL26 90.00 C 0.50 0.50 0.50 0.74 +0.24 20 1 24 +1
30JUL26 92.50 C 0.00 0.00 0.00 0.39 +0.11 20 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.20 +0.06 20 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.42 +1.69 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.97 +1.59 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.53 +1.23 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.12 +1.27 20 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.50 +1.18 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.46 +1.35 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.31 +1.24 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.35 +1.28 22 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.65 +1.09 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.24 +0.93 22 0 5 0
28AUG26 85.00 C 2.90 2.90 2.90 3.05 +0.72 22 20 20 +20
28AUG26 87.50 C 0.00 0.00 0.00 2.10 +0.52 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.43 +0.39 22 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.92 +0.24 22 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.58 +0.15 22 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.35 +0.09 22 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.21 +0.06 22 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.12 +0.03 22 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.29 +1.29 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.30 +1.36 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.31 +1.36 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.32 +1.36 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.33 +1.36 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.86 +1.64 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.39 +1.67 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.93 +1.70 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.45 +1.30 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.06 +1.34 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.64 +1.32 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.20 +1.23 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.89 +1.43 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.66 +1.37 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.57 +1.26 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.66 +1.32 22 0 10 0
29SEP26 80.00 C 5.39 5.39 5.39 6.03 +1.17 22 15 60 +15
29SEP26 82.50 C 0.00 0.00 0.00 4.71 +1.09 22 0 46 0
29SEP26 85.00 C 0.00 0.00 0.00 3.50 +0.86 22 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 2.54 +0.67 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 1.79 +0.47 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.24 +0.32 22 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 0.83 +0.22 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.55 +0.16 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.35 +0.10 22 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.22 +0.07 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.14 +0.05 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.29 +1.29 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.36 +1.42 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.37 +1.42 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.38 +1.42 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.33 +1.36 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.92 +1.70 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 28.41 +1.34 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.94 +1.30 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.52 +1.28 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.14 +1.30 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.85 +1.19 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.29 +0.91 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.12 +1.21 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.20 +1.26 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 10.32 +1.16 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.62 +1.05 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.12 +0.96 22 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.97 +1.03 22 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.80 +0.88 22 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 3.82 +0.72 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.01 +0.59 22 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 2.39 +0.52 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 1.85 +0.36 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.41 +0.27 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.06 +0.20 22 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.81 +0.19 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.58 +0.13 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.42 +0.09 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.31 +0.07 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.23 +0.06 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.24 +1.60 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.94 +1.66 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.70 +1.63 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.45 +1.51 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.35 +1.27 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.93 +0.84 22 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 13.05 +1.15 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.34 +1.07 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.79 +1.01 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.38 +0.84 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.33 +1.01 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.16 +0.91 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.18 +0.83 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.31 +0.69 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.53 +0.56 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.92 +0.50 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.38 +0.40 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.91 +0.28 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.56 +0.31 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.20 +0.19 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.97 +0.18 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.77 +0.14 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.60 +0.11 22 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 24.12 +1.57 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.88 +1.50 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.75 +1.45 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.54 +1.25 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.94 +1.32 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.19 +1.17 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.55 +1.07 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 11.05 +1.00 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.70 +1.22 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.19 +0.82 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.10 +0.75 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.14 +0.69 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.25 +0.58 22 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.52 +0.58 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.84 +0.47 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.27 +0.44 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.76 +0.37 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.33 +0.27 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.02 +0.29 22 0 0 0
TOTAL CALL 55 1,640 +43
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 65.00 P 0.08 0.08 0.08 0.01 0.00 34 1 77 -1
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.03 20 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 -0.09 20 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.23 -0.24 20 0 2 0
29JUN26 80.00 P 0.76 0.76 0.76 0.67 -0.51 20 1 17 +1
29JUN26 82.50 P 1.80 1.80 1.80 1.48 -0.91 20 2 77 +2
29JUN26 85.00 P 0.00 0.00 0.00 2.96 -1.04 21 0 50 0
29JUN26 87.50 P 0.00 0.00 0.00 4.74 -1.34 20 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 6.94 -1.48 20 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 9.35 -1.55 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 11.85 -1.55 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.35 -1.92 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.10 -1.76 45 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.62 -1.74 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.12 -1.74 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.60 -1.76 58 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.05 -1.81 60 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.50 -1.86 62 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 -0.05 20 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.12 -0.12 20 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.31 -0.23 20 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.70 -0.40 20 0 36 0
30JUL26 80.00 P 0.00 0.00 0.00 1.33 -0.64 20 0 61 0
30JUL26 82.50 P 0.00 0.00 0.00 2.25 -0.97 20 0 30 0
30JUL26 85.00 P 2.59 2.59 2.59 3.62 -1.06 20 2 58 0
30JUL26 87.50 P 0.00 0.00 0.00 5.31 -1.23 20 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 7.29 -1.37 20 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 9.50 -1.47 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.87 -1.53 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.35 -1.92 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.22 -1.64 35 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.62 -1.74 37 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.12 -1.74 40 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.60 -1.76 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.10 -1.76 45 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.60 -1.76 48 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.08 -0.05 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.17 -0.11 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.37 -0.20 22 0 5 0
28AUG26 75.00 P 0.00 0.00 0.00 0.72 -0.31 22 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 1.26 -0.47 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.02 -0.67 22 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 3.00 -0.95 21 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.31 -1.17 21 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 5.97 -1.11 22 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 7.80 -1.25 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.84 -1.37 21 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.06 -1.44 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.81 -1.46 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.22 -1.64 30 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.62 -1.74 31 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.12 -1.74 34 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.60 -1.76 36 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.10 -1.76 38 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.60 -1.76 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 -0.05 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.09 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.45 -0.17 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.81 -0.25 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.35 -0.37 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.08 -0.52 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.96 -0.76 22 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 4.10 -1.00 21 0 42 0
29SEP26 85.00 P 5.76 5.76 5.65 5.47 -1.25 21 30 30 +15
29SEP26 87.50 P 0.00 0.00 0.00 7.32 -0.98 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.09 -1.17 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.09 -1.26 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.22 -1.36 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.46 -1.39 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.88 -1.34 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.32 -1.30 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.86 -1.51 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.30 -1.18 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.74 -1.19 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.02 -1.37 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 -0.08 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.42 -0.12 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.69 -0.17 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.08 -0.24 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.62 -0.32 22 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.31 -0.43 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.09 -0.63 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.06 -0.80 21 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.24 -0.92 21 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 6.60 -1.14 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.30 -1.00 22 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.04 -1.09 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.92 -1.16 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.92 -1.12 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.01 -1.25 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.21 -1.29 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.48 -1.29 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.86 -1.51 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.44 -1.10 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.74 -1.22 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.04 -1.36 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.18 -0.05 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.31 -0.07 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.50 -0.13 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.79 -0.17 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.18 -0.23 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.67 -0.32 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.30 -0.41 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.04 -0.55 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.85 -0.72 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.88 -0.77 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.06 -0.88 21 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.37 -1.07 21 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.89 -1.18 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.82 -1.01 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.60 -1.12 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.53 -1.00 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.55 -1.03 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.54 -1.25 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.76 -1.22 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.04 -1.33 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.44 -1.22 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.74 -1.30 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.21 -1.24 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.57 -0.10 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.87 -0.15 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.24 -0.21 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.71 -0.28 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.32 -0.33 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.05 -0.39 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.90 -0.49 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.89 -0.58 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.04 -0.63 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.31 -0.74 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.72 -0.83 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.28 -0.57 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.93 -0.63 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.34 -1.38 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.64 -0.94 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.65 -1.10 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.61 -1.15 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.70 -1.17 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.83 -1.25 24 0 0 0
TOTAL PUT 36 1,256 +17
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$ 436.00
05JUN26 300.00 C 0.00 0.00 0.00 137.81 +8.32 217 0 0 0
05JUN26 310.00 C 0.00 0.00 0.00 127.82 +8.32 201 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 117.17 +7.66 169 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 107.83 +8.31 170 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 97.27 +7.74 143 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 87.28 +7.58 129 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 76.10 +8.72 0 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 66.11 +8.72 49 0 0 0
05JUN26 380.00 C 0.00 0.00 0.00 56.11 +8.69 39 0 0 0
05JUN26 390.00 C 0.00 0.00 0.00 46.13 +8.61 39 0 0 0
05JUN26 400.00 C 0.00 0.00 0.00 36.22 +8.36 39 0 2 0
05JUN26 410.00 C 27.00 27.00 25.50 27.33 +7.98 49 15 117 0
05JUN26 420.00 C 14.80 21.00 14.00 18.03 +6.72 40 235 313 -33
05JUN26 430.00 C 8.00 14.00 6.50 10.18 +4.83 36 930 1,143 +108
05JUN26 440.00 C 4.00 7.68 2.91 4.59 +2.43 34 10,642 15,792 +4,066
05JUN26 450.00 C 1.90 3.80 1.30 1.98 +1.27 36 8,059 5,253 +572
05JUN26 460.00 C 0.45 1.89 0.45 0.80 +0.61 38 3,692 3,200 +967
05JUN26 470.00 C 0.65 0.93 0.39 0.32 +0.27 41 1,171 2,037 +768
05JUN26 480.00 C 0.22 0.52 0.14 0.13 +0.12 43 385 1,351 +148
05JUN26 490.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 289 0
05JUN26 500.00 C 0.10 0.15 0.10 0.03 +0.02 49 301 740 +264
05JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
05JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
05JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
05JUN26 540.00 C 0.01 0.01 0.01 0.01 0.00 66 20 20 +20
05JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12JUN26 310.00 C 0.00 0.00 0.00 127.82 - 119 0 0 -
12JUN26 320.00 C 0.00 0.00 0.00 117.51 - 105 0 0 -
12JUN26 330.00 C 0.00 0.00 0.00 107.83 - 101 0 0 -
12JUN26 340.00 C 0.00 0.00 0.00 97.55 - 88 0 0 -
12JUN26 350.00 C 0.00 0.00 0.00 87.57 - 80 0 0 -
12JUN26 360.00 C 0.00 0.00 0.00 76.29 - 36 0 0 -
12JUN26 370.00 C 0.00 0.00 0.00 66.31 - 34 0 0 -
12JUN26 380.00 C 0.00 0.00 0.00 56.39 - 34 0 0 -
12JUN26 390.00 C 0.00 0.00 0.00 46.58 - 34 0 0 -
12JUN26 400.00 C 0.00 0.00 0.00 37.05 - 33 0 0 -
12JUN26 410.00 C 0.00 0.00 0.00 28.07 - 33 1 1 -
12JUN26 420.00 C 19.70 21.05 19.70 20.60 - 35 90 90 -
12JUN26 430.00 C 11.71 15.50 9.50 13.58 - 33 38 14 -
12JUN26 440.00 C 7.65 10.00 6.50 8.24 - 32 610 370 -
12JUN26 450.00 C 5.20 6.20 3.40 4.91 - 33 528 227 -
12JUN26 460.00 C 3.00 3.88 1.79 2.81 - 34 1,059 601 -
12JUN26 470.00 C 1.22 2.57 1.12 1.57 - 35 425 388 -
12JUN26 480.00 C 0.88 1.50 0.78 0.86 - 36 2,108 1,906 -
12JUN26 490.00 C 0.70 1.00 0.48 0.47 - 37 221 191 -
12JUN26 500.00 C 0.31 0.69 0.31 0.25 - 38 407 338 -
12JUN26 510.00 C 0.45 0.45 0.45 0.14 - 39 10 10 -
12JUN26 520.00 C 0.25 0.30 0.23 0.08 - 41 361 361 -
12JUN26 530.00 C 0.00 0.00 0.00 0.05 - 42 0 0 -
12JUN26 540.00 C 0.00 0.00 0.00 0.03 - 44 0 0 -
12JUN26 550.00 C 0.00 0.00 0.00 0.02 - 45 0 0 -
29JUN26 230.00 C 205.91 208.65 205.91 207.47 +7.76 119 300 360 +300
29JUN26 235.00 C 201.04 201.04 201.04 202.58 +7.74 117 100 100 +100
29JUN26 240.00 C 196.67 196.67 196.65 197.59 +7.85 113 100 100 +100
29JUN26 245.00 C 193.96 193.96 193.10 192.61 +7.76 110 400 400 +400
29JUN26 250.00 C 0.00 0.00 0.00 187.86 +7.99 110 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 182.64 +7.90 103 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 177.66 +7.85 100 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 172.91 +7.97 100 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 167.93 +7.99 97 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 162.71 +7.75 91 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 157.73 +7.75 88 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 152.75 +7.85 85 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 147.76 +7.89 82 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 142.78 +7.72 79 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 137.81 +7.73 77 0 90 0
29JUN26 310.00 C 0.00 0.00 0.00 128.07 +8.13 73 0 850 0
29JUN26 320.00 C 0.00 0.00 0.00 117.85 +7.83 65 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 108.12 +8.05 62 0 60 0
29JUN26 340.00 C 0.00 0.00 0.00 98.20 +7.92 57 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 88.34 +7.98 53 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 76.86 +8.72 31 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 67.07 +8.67 30 0 90 0
29JUN26 380.00 C 61.30 61.30 61.30 57.48 +8.55 30 1 29 -1
29JUN26 390.00 C 47.20 47.20 47.20 48.22 +7.12 30 30 243 +30
29JUN26 400.00 C 40.16 40.16 40.16 39.45 +6.96 30 1 973 -1
29JUN26 410.00 C 28.21 33.00 28.21 32.30 +7.50 32 9 621 +1
29JUN26 420.00 C 23.00 26.78 19.87 24.42 +6.20 30 1,072 2,497 +274
29JUN26 430.00 C 16.50 21.30 14.00 18.47 +5.62 30 4,099 3,163 -1,823
29JUN26 440.00 C 12.20 15.55 10.00 13.20 +4.25 30 13,335 10,199 +853
29JUN26 450.00 C 6.55 11.60 6.55 9.48 +3.40 30 15,474 8,527 -4,556
29JUN26 460.00 C 4.70 8.40 4.70 6.70 +2.65 31 24,695 27,147 +717
29JUN26 470.00 C 3.45 6.18 3.45 4.68 +2.03 32 18,013 18,264 -226
29JUN26 480.00 C 2.44 4.66 2.44 3.25 +1.54 32 47,343 48,303 +39,272
29JUN26 490.00 C 2.24 3.44 2.00 2.24 +1.14 33 32,401 37,022 +20,165
29JUN26 500.00 C 1.36 2.61 1.36 1.54 +0.84 34 6,577 29,626 -9
29JUN26 510.00 C 1.22 2.00 1.22 1.06 +0.62 34 901 8,080 -472
29JUN26 520.00 C 0.90 1.60 0.90 0.73 +0.45 35 1,866 13,352 +17
29JUN26 530.00 C 0.63 1.25 0.63 0.51 +0.33 36 769 11,557 +503
29JUN26 540.00 C 0.88 1.00 0.66 0.36 +0.25 37 1,366 10,897 +746
29JUN26 550.00 C 0.80 0.80 0.58 0.25 +0.17 37 490 20,985 +167
29JUN26 560.00 C 0.55 0.65 0.54 0.18 +0.13 38 580 15,492 -23
29JUN26 570.00 C 0.36 0.53 0.36 0.13 +0.10 39 305 10,772 +170
29JUN26 580.00 C 0.44 0.51 0.41 0.09 +0.07 39 706 9,082 -105
29JUN26 590.00 C 0.38 0.49 0.36 0.07 +0.06 40 247 5,085 -43
29JUN26 600.00 C 0.36 0.39 0.32 0.05 +0.04 41 840 27,125 -149
29JUN26 610.00 C 0.20 0.34 0.20 0.04 +0.03 42 183 8,206 +134
29JUN26 620.00 C 0.28 0.28 0.26 0.03 +0.02 43 148 19,770 +80
29JUN26 630.00 C 0.39 0.39 0.24 0.02 +0.01 43 278 12,615 -167
29JUN26 640.00 C 0.23 0.23 0.21 0.01 0.00 42 191 4,881 -126
29JUN26 650.00 C 0.21 0.21 0.19 0.01 0.00 44 120 6,540 -94
29JUN26 660.00 C 0.19 0.19 0.18 0.01 0.00 45 148 17,385 -148
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7,284 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 48 0 13,514 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7,734 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 51 130 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 54 0 4,148 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5,005 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 60 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17,803 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 65 0 138 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 67 0 162 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 68 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 69 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 70 0 463 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 71 0 430 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 72 0 101 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 73 0 158 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 74 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 76 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 77 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 78 0 957 0
30JUL26 230.00 C 207.30 209.26 206.79 208.77 +7.69 91 63 64 +63
30JUL26 235.00 C 0.00 0.00 0.00 203.67 +7.55 87 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 198.85 +7.69 86 0 0 0
30JUL26 245.00 C 194.37 194.37 194.37 193.88 +7.69 83 30 30 +30
30JUL26 250.00 C 188.24 189.40 188.24 188.91 +7.69 81 32 32 +32
30JUL26 255.00 C 0.00 0.00 0.00 183.94 +7.69 78 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 178.97 +7.73 76 0 0 0
30JUL26 265.00 C 174.43 174.43 174.43 173.84 +7.53 72 3 3 +3
30JUL26 270.00 C 169.46 169.46 169.46 169.02 +7.71 71 3 3 +3
30JUL26 275.00 C 0.00 0.00 0.00 164.04 +7.72 69 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 159.07 +7.68 67 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 154.09 +7.67 64 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 148.97 +7.53 61 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 144.16 +7.68 60 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 139.21 +7.67 58 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 129.34 +7.69 54 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 119.53 +7.69 51 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 109.75 +7.80 48 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 100.14 +8.18 45 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 90.41 +8.27 42 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 80.77 +10.33 39 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 70.62 +9.18 34 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 61.91 +7.47 34 0 150 0
30JUL26 390.00 C 0.00 0.00 0.00 53.59 +8.82 33 0 52 0
30JUL26 400.00 C 0.00 0.00 0.00 45.73 +7.33 32 0 164 0
30JUL26 410.00 C 38.45 38.45 38.45 38.41 +7.01 32 30 1,641 +30
30JUL26 420.00 C 31.00 31.00 28.11 32.49 +7.32 32 34 1,382 +21
30JUL26 430.00 C 23.94 26.61 22.60 26.01 +6.27 31 633 2,906 +498
30JUL26 440.00 C 19.80 22.60 17.17 20.87 +5.22 31 1,412 3,403 +706
30JUL26 450.00 C 16.00 17.57 13.67 16.76 +4.46 31 1,539 4,513 +611
30JUL26 460.00 C 12.14 14.53 11.00 13.35 +3.74 31 933 2,628 +360
30JUL26 470.00 C 9.50 11.60 8.48 10.55 +3.09 31 473 6,248 +116
30JUL26 480.00 C 6.70 9.50 6.70 8.28 +2.51 32 486 5,774 +85
30JUL26 490.00 C 6.00 7.90 5.79 6.47 +2.02 32 603 2,907 -57
30JUL26 500.00 C 4.02 6.50 4.02 5.03 +1.60 32 5,578 18,329 +2,400
30JUL26 510.00 C 3.90 5.40 3.62 3.89 +1.25 33 413 10,756 +38
30JUL26 520.00 C 3.50 4.64 2.98 3.01 +0.97 33 21,296 22,640 +16,550
30JUL26 530.00 C 2.90 3.87 2.88 2.32 +0.75 33 777 2,959 +528
30JUL26 540.00 C 2.60 3.28 2.60 1.78 +0.56 33 139 2,725 +82
30JUL26 550.00 C 1.81 2.84 1.81 1.37 +0.42 34 1,090 19,633 +769
30JUL26 560.00 C 1.92 2.41 1.92 1.06 +0.32 34 35 3,689 +17
30JUL26 570.00 C 1.49 2.07 1.49 0.81 +0.23 34 97 9,844 +48
30JUL26 580.00 C 1.23 1.47 1.23 0.63 +0.18 35 184 6,705 +164
30JUL26 590.00 C 1.11 1.40 1.11 0.49 +0.13 35 120 3,161 -40
30JUL26 600.00 C 1.00 1.41 1.00 0.38 +0.10 35 85 18,415 +54
30JUL26 610.00 C 1.02 1.21 1.00 0.29 +0.06 36 24 70,551 +10
30JUL26 620.00 C 0.92 1.10 0.92 0.23 +0.05 36 41 11,431 -11
30JUL26 630.00 C 0.81 0.98 0.81 0.18 +0.03 36 25 6,572 -13
30JUL26 640.00 C 0.88 0.88 0.87 0.14 +0.02 37 9 219 -9
30JUL26 650.00 C 0.60 0.70 0.60 0.11 +0.01 37 14 1,960 0
30JUL26 660.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 1,282 0
30JUL26 670.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 1,314 0
30JUL26 680.00 C 0.49 0.50 0.48 0.06 +0.01 38 300 1,742 +300
30JUL26 690.00 C 0.48 0.48 0.48 0.05 +0.01 39 1,000 1,514 +1,000
30JUL26 700.00 C 0.47 0.47 0.47 0.04 +0.01 39 1,000 1,921 +1,000
30JUL26 710.00 C 0.47 0.48 0.47 0.03 +0.01 39 822 1,042 +822
30JUL26 720.00 C 0.47 0.47 0.47 0.02 +0.01 39 587 768 +587
30JUL26 730.00 C 0.45 0.45 0.45 0.01 0.00 38 1,000 2,665 +997
30JUL26 740.00 C 0.34 0.34 0.34 0.01 0.00 39 20 280 +20
30JUL26 750.00 C 0.29 0.29 0.29 0.01 0.00 40 92 157 +92
30JUL26 760.00 C 0.27 0.27 0.27 0.01 0.00 40 130 220 +130
30JUL26 770.00 C 0.26 0.26 0.26 0.01 0.00 41 92 109 +79
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 42 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 0.00 209.31 +7.26 75 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 204.35 +7.25 73 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 199.42 +7.36 71 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 194.64 +7.58 70 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 189.50 +7.41 67 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 184.69 +7.55 66 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 179.57 +7.74 63 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 174.59 +7.57 61 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 169.64 +7.38 59 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 164.71 +7.25 57 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 159.82 +7.36 56 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 154.88 +7.68 54 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 149.98 +7.31 52 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 145.13 +7.38 51 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 140.22 +7.23 50 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 130.52 +7.75 47 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 120.84 +8.05 45 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 111.16 +8.35 42 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 101.56 +8.56 40 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 92.12 +8.68 37 0 0 0
28AUG26 360.00 C 81.07 81.07 81.07 82.91 +10.85 36 60 60 +60
28AUG26 370.00 C 0.00 0.00 0.00 71.84 +8.31 29 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 63.57 +8.07 29 0 0 0
28AUG26 390.00 C 54.50 54.50 54.50 55.79 +7.75 30 20 50 +20
28AUG26 400.00 C 0.00 0.00 0.00 48.57 +7.37 30 0 52 0
28AUG26 410.00 C 40.87 40.87 40.25 41.95 +5.87 30 50 1,500 0
28AUG26 420.00 C 35.64 36.15 35.51 37.03 +6.61 31 90 1,089 +90
28AUG26 430.00 C 29.72 30.61 28.22 31.42 +5.99 31 385 2,859 +374
28AUG26 440.00 C 23.54 27.56 22.94 26.61 +5.55 31 892 3,445 +522
28AUG26 450.00 C 20.11 23.23 19.98 22.33 +5.03 31 864 3,903 +526
28AUG26 460.00 C 18.38 19.10 16.76 18.62 +4.51 31 449 3,104 +110
28AUG26 470.00 C 13.50 16.13 13.30 15.44 +4.01 32 150 2,463 +73
28AUG26 480.00 C 12.50 13.95 11.60 12.73 +3.53 32 382 3,920 +55
28AUG26 490.00 C 11.35 11.35 10.96 10.45 +3.09 32 15 2,209 +15
28AUG26 500.00 C 8.00 10.30 8.00 8.54 +2.68 32 441 9,604 +12
28AUG26 510.00 C 7.33 8.73 7.15 6.95 +2.30 32 708 1,773 +463
28AUG26 520.00 C 7.46 7.46 7.00 5.64 +1.98 32 120 1,460 +40
28AUG26 530.00 C 5.80 6.00 5.80 4.56 +1.68 32 95 2,607 +30
28AUG26 540.00 C 4.20 5.30 4.20 3.68 +1.42 32 39 2,312 -28
28AUG26 550.00 C 3.63 4.40 3.63 2.96 +1.20 33 172 9,254 0
28AUG26 560.00 C 3.40 3.72 3.40 2.38 +1.01 33 4 6,824 +1
28AUG26 570.00 C 3.35 3.35 3.35 1.91 +0.84 33 2 3,496 0
28AUG26 580.00 C 2.60 3.01 2.60 1.53 +0.70 33 160 15,445 +1
28AUG26 590.00 C 2.55 2.87 2.55 1.23 +0.60 33 307 4,944 +30
28AUG26 600.00 C 2.10 2.10 2.10 0.98 +0.48 33 1 21,279 +1
28AUG26 610.00 C 1.80 2.15 1.79 0.79 +0.40 34 239 2,304 +63
28AUG26 620.00 C 1.64 1.70 1.61 0.63 +0.33 34 97 2,214 +65
28AUG26 630.00 C 1.48 1.56 1.46 0.51 +0.28 34 61 2,195 +60
28AUG26 640.00 C 1.34 1.34 1.33 0.40 +0.22 34 60 2,174 +60
28AUG26 650.00 C 1.21 1.45 1.20 0.32 +0.18 34 443 2,746 +413
28AUG26 660.00 C 1.20 1.20 1.20 0.26 +0.15 34 10 3,534 +10
28AUG26 670.00 C 1.06 1.06 1.06 0.21 +0.13 35 30 1,388 0
28AUG26 680.00 C 1.13 1.13 1.13 0.17 +0.11 35 60 868 -16
28AUG26 690.00 C 0.00 0.00 0.00 0.14 +0.09 35 0 561 0
28AUG26 700.00 C 0.00 0.00 0.00 0.11 +0.07 35 0 481 0
28AUG26 710.00 C 0.00 0.00 0.00 0.09 +0.06 35 0 745 0
28AUG26 720.00 C 0.00 0.00 0.00 0.08 +0.06 36 0 168 0
28AUG26 730.00 C 0.00 0.00 0.00 0.06 +0.05 36 0 27 0
28AUG26 740.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 18 0
28AUG26 750.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 521 0
29SEP26 230.00 C 210.56 210.56 210.56 210.56 +7.89 68 2,130 2,130 +2,130
29SEP26 235.00 C 0.00 0.00 0.00 205.94 +8.21 68 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 200.99 +8.20 66 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 196.05 +8.21 64 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 191.12 +8.14 63 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 186.20 +8.21 61 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 181.29 +8.21 59 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 176.39 +8.17 58 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 171.51 +8.15 56 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 166.63 +8.21 55 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 161.77 +8.15 53 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 156.91 +8.22 52 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 152.06 +8.39 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 147.21 +8.29 49 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 142.37 +8.51 48 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 132.98 +9.18 46 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 123.10 +9.24 43 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 113.37 +9.28 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 103.86 +9.30 38 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 94.60 +9.26 36 0 8 0
29SEP26 360.00 C 0.00 0.00 0.00 85.67 +11.40 34 0 240 0
29SEP26 370.00 C 75.35 75.35 75.35 74.87 +8.74 30 30 210 +30
29SEP26 380.00 C 67.34 67.34 67.15 66.99 +8.50 30 60 487 +60
29SEP26 390.00 C 59.59 59.59 59.41 59.56 +8.17 30 60 292 +60
29SEP26 400.00 C 51.74 51.74 51.74 52.62 +7.74 30 30 820 0
29SEP26 410.00 C 47.73 47.73 47.73 46.20 +6.07 30 20 958 0
29SEP26 420.00 C 42.18 42.18 39.90 41.52 +6.88 31 177 484 +177
29SEP26 430.00 C 35.46 37.50 31.39 35.99 +6.24 31 388 1,099 +333
29SEP26 440.00 C 29.36 32.67 26.93 31.06 +5.49 31 671 4,295 +273
29SEP26 450.00 C 25.08 27.44 24.77 26.83 +4.91 31 4,411 5,421 +1,649
29SEP26 460.00 C 20.59 23.66 20.59 23.11 +4.35 31 342 2,202 +139
29SEP26 470.00 C 18.00 19.68 18.00 19.84 +3.81 31 48 2,277 +32
29SEP26 480.00 C 15.80 18.45 14.80 17.00 +3.32 31 1,387 4,715 +679
29SEP26 490.00 C 12.60 15.70 12.60 14.53 +2.85 32 713 3,955 +202
29SEP26 500.00 C 12.10 13.68 10.60 12.41 +2.44 32 2,093 9,937 +1,617
29SEP26 510.00 C 10.33 11.96 9.63 10.58 +2.07 32 1,839 4,522 +834
29SEP26 520.00 C 8.88 10.31 8.88 9.01 +1.73 32 481 3,744 -80
29SEP26 530.00 C 7.16 9.02 7.16 7.67 +1.44 32 1,404 7,534 +1,087
29SEP26 540.00 C 7.00 7.84 6.30 6.53 +1.19 33 354 2,881 +266
29SEP26 550.00 C 5.39 7.04 5.39 5.56 +0.97 33 2,328 41,224 +1,532
29SEP26 560.00 C 5.35 6.16 5.01 4.73 +0.78 33 58 8,137 -4
29SEP26 570.00 C 4.22 5.50 4.22 4.03 +0.63 33 98 4,104 +65
29SEP26 580.00 C 3.68 4.41 3.68 3.44 +0.50 34 60 7,468 +30
29SEP26 590.00 C 3.28 4.00 3.28 2.93 +0.38 34 136 2,010 -46
29SEP26 600.00 C 3.38 3.85 3.07 2.51 +0.29 34 519 21,651 -3
29SEP26 610.00 C 2.72 3.21 2.72 2.15 +0.22 34 106 6,411 -60
29SEP26 620.00 C 2.47 3.20 2.47 1.84 +0.15 35 67 5,632 -33
29SEP26 630.00 C 2.21 2.21 2.21 1.53 +0.05 35 30 5,418 0
29SEP26 640.00 C 2.01 2.45 2.01 1.36 +0.06 35 184 7,285 -30
29SEP26 650.00 C 1.96 2.18 1.96 1.17 +0.02 35 61 50,481 -30
29SEP26 660.00 C 1.89 1.95 1.89 1.01 -0.01 35 212 7,125 +2
29SEP26 670.00 C 1.79 1.80 1.79 0.85 -0.03 36 60 3,151 0
29SEP26 680.00 C 1.66 1.66 1.66 0.73 -0.07 36 30 10,740 +30
29SEP26 690.00 C 1.59 1.61 1.59 0.64 -0.08 36 90 449 +30
29SEP26 700.00 C 1.29 1.49 1.29 0.56 -0.08 36 60 3,060 0
29SEP26 710.00 C 1.39 1.39 1.39 0.48 -0.08 36 31 1,309 +31
29SEP26 720.00 C 1.11 1.11 1.11 0.42 -0.09 37 30 1,884 -30
29SEP26 730.00 C 1.04 1.04 1.04 0.37 -0.09 37 30 1,073 -30
29SEP26 740.00 C 0.00 0.00 0.00 0.33 -0.08 37 0 714 0
29SEP26 750.00 C 0.00 0.00 0.00 0.29 -0.09 38 0 1,904 0
29SEP26 760.00 C 0.00 0.00 0.00 0.25 -0.10 38 0 1,354 0
29SEP26 770.00 C 0.81 0.81 0.81 0.22 -0.09 38 28 1,532 0
29SEP26 780.00 C 0.79 0.87 0.75 0.21 -0.09 38 19 2,022 0
29SEP26 790.00 C 0.79 0.79 0.79 0.18 -0.09 39 30 609 +30
29SEP26 800.00 C 0.82 0.82 0.82 0.16 -0.09 39 30 832 0
29SEP26 810.00 C 0.79 0.79 0.78 0.14 -0.09 39 60 212 +34
29SEP26 820.00 C 0.76 0.76 0.75 0.13 -0.08 39 60 687 +60
29SEP26 830.00 C 0.72 0.72 0.72 0.12 -0.08 40 30 275 +30
29SEP26 840.00 C 0.68 0.68 0.68 0.11 -0.07 40 30 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.09 -0.08 40 0 791 0
29SEP26 860.00 C 0.00 0.00 0.00 0.08 -0.08 40 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.07 -0.08 40 0 99 0
29SEP26 880.00 C 0.00 0.00 0.00 0.06 -0.08 40 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.05 -0.08 40 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.04 -0.08 40 0 60 0
29SEP26 910.00 C 0.00 0.00 0.00 0.03 -0.08 40 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.02 -0.08 39 0 884 0
29SEP26 930.00 C 0.41 0.41 0.41 0.01 -0.08 37 30 50 +30
29SEP26 940.00 C 0.40 0.40 0.40 0.01 -0.07 38 46 46 +46
29SEP26 950.00 C 0.39 0.39 0.39 0.01 -0.06 38 46 88 +46
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 92 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 129 0
29SEP26 980.00 C 0.35 0.35 0.35 0.01 -0.03 40 35 161 +35
29SEP26 990.00 C 0.34 0.35 0.34 0.01 -0.02 40 92 212 +92
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,879 0
30DEC26 230.00 C 0.00 0.00 0.00 212.99 +7.46 55 1,414 1,420 +1,414
30DEC26 235.00 C 0.00 0.00 0.00 208.16 +7.61 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 203.34 +7.39 53 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 199.16 +8.25 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 194.35 +8.40 52 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 189.02 +7.83 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 184.23 +7.71 49 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 179.44 +7.67 48 0 0 0
30DEC26 270.00 C 175.00 175.00 175.00 174.64 +7.59 46 2 2 +2
30DEC26 275.00 C 0.00 0.00 0.00 169.89 +7.73 45 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 165.32 +8.02 45 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 160.38 +7.91 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 155.65 +7.98 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 150.95 +8.04 42 0 2 0
30DEC26 300.00 C 140.00 140.00 140.00 146.24 +8.05 41 10 10 +10
30DEC26 310.00 C 0.00 0.00 0.00 137.06 +8.17 39 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 127.82 +8.03 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 118.81 +7.88 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 110.07 +7.74 35 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 101.62 +7.59 34 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 93.49 +7.45 33 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 85.70 +9.59 33 0 563 0
30DEC26 380.00 C 0.00 0.00 0.00 76.00 +4.89 30 0 499 0
30DEC26 390.00 C 69.64 69.64 69.64 69.17 +4.97 30 30 329 +30
30DEC26 400.00 C 0.00 0.00 0.00 64.61 +6.91 31 0 3,362 0
30DEC26 410.00 C 0.00 0.00 0.00 56.69 +5.09 30 0 193 0
30DEC26 420.00 C 50.83 51.00 50.00 52.57 +6.66 31 34 500 +1
30DEC26 430.00 C 44.66 47.96 44.00 47.16 +6.52 31 593 6,774 +220
30DEC26 440.00 C 40.24 43.00 39.98 42.16 +6.05 30 257 682 +195
30DEC26 450.00 C 37.20 39.34 37.00 37.89 +5.90 31 75 6,097 +19
30DEC26 460.00 C 31.80 35.32 30.88 34.01 +5.76 31 74 4,571 +21
30DEC26 470.00 C 27.99 30.91 27.76 30.48 +5.60 31 144 775 +84
30DEC26 480.00 C 26.75 28.17 26.75 27.30 +5.44 31 262 5,567 +202
30DEC26 490.00 C 24.37 25.20 24.37 24.43 +5.27 31 101 1,615 +11
30DEC26 500.00 C 20.50 23.01 19.00 21.85 +5.10 31 710 3,841 +650
30DEC26 510.00 C 18.60 20.44 18.60 19.53 +4.92 31 46 3,355 +46
30DEC26 520.00 C 15.52 17.45 15.52 17.45 +4.73 31 47 6,690 +45
30DEC26 530.00 C 14.55 16.40 14.20 15.59 +4.54 32 140 3,123 +48
30DEC26 540.00 C 13.25 15.14 12.95 13.94 +4.36 32 6,798 14,866 +6,755
30DEC26 550.00 C 12.50 13.82 11.77 12.46 +4.17 32 1,574 16,219 +1,231
30DEC26 560.00 C 10.57 11.57 10.57 11.14 +3.97 32 274 2,726 +195
30DEC26 570.00 C 9.96 10.80 9.96 9.96 +3.77 32 97 5,247 +15
30DEC26 580.00 C 9.80 10.00 9.80 8.91 +3.58 32 759 7,098 +759
30DEC26 590.00 C 8.80 9.20 8.80 7.98 +3.39 33 4 3,652 +1
30DEC26 600.00 C 8.20 8.49 7.68 7.15 +3.20 33 1,773 19,815 +1,506
30DEC26 610.00 C 0.00 0.00 0.00 6.41 +3.02 33 604 5,266 +604
30DEC26 620.00 C 0.00 0.00 0.00 5.76 +2.85 33 0 7,607 0
30DEC26 630.00 C 6.00 6.34 5.67 5.02 +2.53 33 146 1,869 0
30DEC26 640.00 C 6.00 6.20 6.00 4.52 +2.38 33 11 3,410 +7
30DEC26 650.00 C 0.00 0.00 0.00 4.07 +2.24 33 0 2,858 0
30DEC26 660.00 C 0.00 0.00 0.00 3.66 +2.10 34 0 2,296 0
30DEC26 670.00 C 0.00 0.00 0.00 3.31 +1.97 34 0 933 0
30DEC26 680.00 C 0.00 0.00 0.00 2.99 +1.85 34 0 1,458 0
30DEC26 690.00 C 0.00 0.00 0.00 2.70 +1.75 34 0 583 0
30DEC26 700.00 C 3.90 3.90 3.88 2.52 +1.69 34 92 15,677 0
30DEC26 710.00 C 3.79 4.12 3.79 2.22 +1.53 34 34 474 +4
30DEC26 720.00 C 3.93 3.93 3.93 2.02 +1.43 35 30 1,663 0
30DEC26 730.00 C 3.38 3.72 3.38 1.89 +1.37 35 60 611 0
30DEC26 740.00 C 3.19 3.21 3.19 1.72 +1.28 35 32 2,302 0
30DEC26 750.00 C 3.04 3.13 2.99 1.57 +1.19 35 90 13,585 +16
30DEC26 760.00 C 2.88 2.91 2.88 1.43 +1.08 35 60 2,636 0
30DEC26 770.00 C 2.49 2.78 2.36 1.31 +1.00 36 360 2,515 +46
30DEC26 780.00 C 2.20 2.70 2.20 1.20 +0.90 36 430 1,996 +193
30DEC26 790.00 C 2.46 2.55 2.46 1.10 +0.83 36 330 575 +330
30DEC26 800.00 C 2.38 2.38 2.20 1.01 +0.76 36 65 886 -55
30DEC26 810.00 C 0.00 0.00 0.00 0.93 +0.70 36 0 1,142 0
30DEC26 820.00 C 2.00 2.00 2.00 0.83 +0.62 36 10 786 +10
30DEC26 830.00 C 0.00 0.00 0.00 0.79 +0.59 37 0 1,623 0
30DEC26 840.00 C 1.93 1.93 1.93 0.71 +0.53 37 30 401 0
30DEC26 850.00 C 0.00 0.00 0.00 0.65 +0.48 37 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.61 +0.45 37 0 145 0
30DEC26 870.00 C 0.00 0.00 0.00 0.56 +0.41 37 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 0.52 +0.38 37 0 190 0
30DEC26 890.00 C 0.00 0.00 0.00 0.49 +0.36 38 0 77 0
30DEC26 900.00 C 0.00 0.00 0.00 0.45 +0.33 38 0 445 0
30DEC26 910.00 C 0.00 0.00 0.00 0.42 +0.31 38 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.39 +0.29 38 0 213 0
30DEC26 930.00 C 0.00 0.00 0.00 0.37 +0.28 38 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.34 +0.26 39 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.32 +0.25 39 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.30 +0.24 39 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.29 +0.24 39 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.27 +0.23 39 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.26 +0.23 40 0 43 0
30DEC26 1,000.00 C 1.01 1.01 1.01 0.25 +0.23 40 12 2,476 +12
30MAR27 230.00 C 0.00 0.00 0.00 215.99 +7.82 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 211.44 +8.04 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 206.71 +8.03 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 201.79 +8.02 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 197.43 +8.56 48 0 110 0
30MAR27 255.00 C 0.00 0.00 0.00 192.50 +8.50 46 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 187.58 +8.42 45 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 182.68 +8.34 43 0 2 0
30MAR27 270.00 C 0.00 0.00 0.00 177.82 +8.26 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 172.98 +8.17 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 168.18 +8.08 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 163.42 +7.99 39 0 6 0
30MAR27 290.00 C 0.00 0.00 0.00 158.70 +7.90 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 154.02 +7.80 37 0 0 0
30MAR27 300.00 C 152.36 152.37 145.00 149.40 +7.71 36 91 188 +91
30MAR27 310.00 C 143.00 143.00 143.00 140.31 +7.52 35 1 1 +1
30MAR27 320.00 C 0.00 0.00 0.00 131.47 +7.34 34 0 32 0
30MAR27 330.00 C 0.00 0.00 0.00 122.90 +7.17 33 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 114.62 +7.02 32 0 0 0
30MAR27 350.00 C 110.44 110.44 110.44 106.66 +6.88 32 60 238 +30
30MAR27 360.00 C 0.00 0.00 0.00 99.05 +6.78 32 0 341 0
30MAR27 370.00 C 0.00 0.00 0.00 91.78 +6.69 31 0 178 0
30MAR27 380.00 C 0.00 0.00 0.00 84.89 +6.64 31 0 208 0
30MAR27 390.00 C 0.00 0.00 0.00 76.07 +4.31 29 0 170 0
30MAR27 400.00 C 72.00 72.00 72.00 72.20 +6.57 31 1 1,345 -1
30MAR27 410.00 C 0.00 0.00 0.00 64.48 +4.63 29 0 44 0
30MAR27 420.00 C 56.36 60.84 56.36 61.00 +6.58 31 3 19,725 -3
30MAR27 430.00 C 57.67 57.67 57.67 54.42 +5.07 29 10 968 0
30MAR27 440.00 C 50.00 51.30 50.00 51.24 +6.61 30 16 1,102 +11
30MAR27 450.00 C 44.30 46.16 44.30 46.87 +6.26 30 46 991 +24
30MAR27 460.00 C 43.55 43.89 41.80 42.84 +5.92 30 34 723 +2
30MAR27 470.00 C 40.01 40.01 40.01 39.12 +5.58 30 30 3,293 0
30MAR27 480.00 C 35.00 36.56 34.85 35.69 +5.25 31 80 3,367 +20
30MAR27 490.00 C 30.00 33.69 30.00 32.54 +4.92 31 78 566 +38
30MAR27 500.00 C 28.40 30.76 28.20 29.64 +4.59 31 306 3,034 -17
30MAR27 510.00 C 27.00 28.00 26.70 26.99 +4.28 31 3 708 +2
30MAR27 520.00 C 0.00 0.00 0.00 24.57 +3.98 31 0 1,751 0
30MAR27 530.00 C 20.50 23.68 20.50 22.35 +3.69 31 750 3,285 +750
30MAR27 540.00 C 19.46 19.46 19.03 20.33 +3.41 31 2 3,198 0
30MAR27 550.00 C 17.89 20.01 17.23 18.49 +3.15 31 179 1,348 +28
30MAR27 560.00 C 16.29 18.47 16.26 16.81 +2.90 31 139 2,915 +45
30MAR27 570.00 C 14.99 14.99 14.56 15.28 +2.67 31 8 1,715 +8
30MAR27 580.00 C 13.80 15.20 13.80 13.89 +2.45 31 4 1,414 +1
30MAR27 590.00 C 13.02 14.50 13.02 12.63 +2.24 31 21 1,369 +20
30MAR27 600.00 C 11.60 13.43 11.60 11.48 +2.05 31 125 6,275 +30
30MAR27 610.00 C 12.00 12.45 12.00 10.45 +1.88 31 21 1,823 +20
30MAR27 620.00 C 10.38 11.56 10.38 9.50 +1.71 31 64 2,570 +19
30MAR27 630.00 C 0.00 0.00 0.00 8.65 +1.56 32 0 1,422 0
30MAR27 640.00 C 7.44 7.44 7.44 7.87 +1.42 32 1 978 0
30MAR27 650.00 C 8.60 8.94 8.60 7.17 +1.29 32 60 695 -60
30MAR27 660.00 C 7.65 8.01 7.65 6.53 +1.17 32 16 200 +13
30MAR27 670.00 C 0.00 0.00 0.00 5.95 +1.06 32 0 2,517 0
30MAR27 680.00 C 6.91 6.91 6.91 5.27 +0.81 32 1 847 -1
30MAR27 690.00 C 0.00 0.00 0.00 4.95 +0.87 32 0 314 0
30MAR27 700.00 C 5.90 6.13 5.90 4.39 +0.66 32 51 7,120 0
30MAR27 710.00 C 5.75 5.75 5.75 4.01 +0.59 32 30 1,751 +30
30MAR27 720.00 C 5.33 5.33 5.33 3.66 +0.53 32 30 141 +30
30MAR27 730.00 C 5.07 5.07 5.07 3.35 +0.56 32 30 138 +30
30MAR27 740.00 C 0.00 0.00 0.00 3.06 +0.42 32 0 2,479 0
30MAR27 750.00 C 4.45 5.00 4.45 2.81 +0.46 32 5 156 0
30MAR27 760.00 C 0.00 0.00 0.00 2.57 +0.41 33 0 109 0
30MAR27 770.00 C 0.00 0.00 0.00 2.36 +0.37 33 0 229 0
30MAR27 780.00 C 3.86 3.93 3.86 2.23 +0.34 33 60 255 +30
30MAR27 790.00 C 3.89 3.89 3.89 1.99 +0.29 33 30 164 +30
30MAR27 800.00 C 3.68 3.68 3.68 1.83 +0.26 33 30 315 +30
30MAR27 810.00 C 3.50 3.50 3.50 1.68 +0.23 33 30 62 +30
30MAR27 820.00 C 0.00 0.00 0.00 1.55 +0.21 33 0 142 0
30MAR27 830.00 C 0.00 0.00 0.00 1.42 +0.18 33 0 256 0
30MAR27 840.00 C 0.00 0.00 0.00 1.31 +0.16 33 0 89 0
30MAR27 850.00 C 2.94 3.20 2.94 1.21 +0.14 33 13 933 -1
29JUN27 300.00 C 155.00 155.00 155.00 151.63 +6.66 35 10 31 +10
29JUN27 310.00 C 0.00 0.00 0.00 142.92 +6.43 34 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 134.37 +6.25 33 0 0 0
29JUN27 330.00 C 130.00 130.00 130.00 126.17 +6.07 33 1 1 +1
29JUN27 340.00 C 0.00 0.00 0.00 118.21 +5.93 32 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 110.62 +5.91 32 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 103.28 +5.76 31 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 96.39 +5.94 31 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 89.65 +5.75 31 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 83.51 +6.00 31 0 4 0
29JUN27 400.00 C 0.00 0.00 0.00 77.52 +8.17 31 0 10 0
29JUN27 410.00 C 0.00 0.00 0.00 69.86 +6.03 29 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 66.73 +6.56 31 0 252 0
29JUN27 430.00 C 62.31 63.03 58.31 61.61 +6.45 31 189 123 +123
29JUN27 440.00 C 58.62 58.62 58.62 57.14 +6.81 30 1 31 +1
29JUN27 450.00 C 51.12 51.12 51.12 52.82 +6.76 30 1 48 +1
29JUN27 460.00 C 50.82 50.82 50.82 48.71 +6.40 30 40 80 +40
29JUN27 470.00 C 45.50 47.08 45.50 45.14 +6.48 31 33 39 +33
29JUN27 480.00 C 43.36 43.36 43.36 41.67 +6.37 31 30 32 +30
29JUN27 490.00 C 37.00 38.78 37.00 38.33 +6.00 31 41 41 +41
29JUN27 500.00 C 34.36 36.58 32.87 35.52 +6.10 31 999 894 +812
29JUN27 510.00 C 33.99 33.99 33.99 32.78 +6.00 31 40 117 +40
29JUN27 520.00 C 0.00 0.00 0.00 30.05 +5.56 31 0 41 0
29JUN27 530.00 C 29.42 29.42 29.42 27.85 +5.62 31 200 340 +200
29JUN27 540.00 C 25.20 25.30 25.20 25.76 +5.64 31 2 202 +1
29JUN27 550.00 C 0.00 0.00 0.00 23.67 - 31 0 0 -
29JUN27 560.00 C 22.21 22.93 22.21 21.75 - 31 5 5 -
29JUN27 570.00 C 20.20 21.60 20.20 20.20 - 31 7 7 -
29JUN27 580.00 C 0.00 0.00 0.00 18.65 - 31 0 0 -
29JUN27 590.00 C 17.50 17.50 17.50 17.11 - 31 1 1 -
29JUN27 600.00 C 16.80 18.20 15.70 15.76 - 31 183 175 -
29JUN27 610.00 C 15.97 15.97 15.97 14.66 - 31 60 60 -
29JUN27 620.00 C 15.10 15.72 15.10 13.55 - 31 47 45 -
29JUN27 630.00 C 0.00 0.00 0.00 12.46 - 31 0 0 -
29JUN27 640.00 C 0.00 0.00 0.00 11.41 - 32 0 0 -
29JUN27 650.00 C 12.00 12.40 12.00 10.65 - 32 5 5 -
29JUN27 660.00 C 0.00 0.00 0.00 9.61 - 31 0 0 -
29JUN27 670.00 C 10.50 11.18 9.73 9.14 - 32 13 13 -
TOTAL CALL 295,521 1,457,181 +122,716
05JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
05JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
05JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
05JUN26 380.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 5 0
05JUN26 390.00 P 0.01 0.01 0.01 0.03 -0.10 41 162 510 -122
05JUN26 400.00 P 0.22 0.22 0.09 0.11 -0.33 39 406 1,276 +174
05JUN26 410.00 P 0.50 0.70 0.29 0.40 -0.93 37 515 564 -21
05JUN26 420.00 P 1.08 2.30 0.80 1.34 -2.13 36 1,327 1,428 +109
05JUN26 430.00 P 4.00 5.69 2.07 3.65 -3.91 34 7,140 4,413 +2,364
05JUN26 440.00 P 7.00 11.75 6.00 8.10 -6.16 32 896 721 +160
05JUN26 450.00 P 19.14 19.14 12.00 15.34 -8.00 32 324 537 +232
05JUN26 460.00 P 27.00 27.00 20.00 24.68 -8.20 38 98 201 -4
05JUN26 470.00 P 0.00 0.00 0.00 34.22 -8.58 40 5 36 -5
05JUN26 480.00 P 39.99 39.99 39.99 44.06 -8.74 42 1 78 0
05JUN26 490.00 P 0.00 0.00 0.00 54.01 -8.79 45 0 2 0
05JUN26 500.00 P 0.00 0.00 0.00 64.00 -8.80 0 0 0 0
05JUN26 510.00 P 0.00 0.00 0.00 74.00 -8.80 0 0 0 0
05JUN26 520.00 P 0.00 0.00 0.00 84.00 -8.80 0 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 94.00 -8.80 0 0 0 0
05JUN26 540.00 P 0.00 0.00 0.00 104.00 -8.80 0 0 0 0
05JUN26 550.00 P 0.00 0.00 0.00 114.00 -8.80 0 0 0 0
05JUN26 560.00 P 0.00 0.00 0.00 124.00 -8.80 0 0 0 0
12JUN26 310.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
12JUN26 320.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
12JUN26 330.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
12JUN26 340.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
12JUN26 350.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
12JUN26 360.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
12JUN26 370.00 P 0.00 0.00 0.00 0.03 - 35 0 0 -
12JUN26 380.00 P 0.33 0.33 0.28 0.09 - 34 77 77 -
12JUN26 390.00 P 0.56 0.56 0.56 0.28 - 34 30 30 -
12JUN26 400.00 P 1.05 1.05 0.68 0.72 - 33 59 59 -
12JUN26 410.00 P 2.18 2.18 1.24 1.70 - 32 340 340 -
12JUN26 420.00 P 4.20 4.20 2.67 3.58 - 32 513 379 -
12JUN26 430.00 P 5.50 7.81 5.00 6.70 - 31 376 115 -
12JUN26 440.00 P 9.78 15.00 9.00 11.33 - 30 262 147 -
12JUN26 450.00 P 17.72 17.72 17.72 17.91 - 31 57 30 -
12JUN26 460.00 P 29.00 29.00 29.00 25.67 - 30 11 11 -
12JUN26 470.00 P 0.00 0.00 0.00 35.25 - 35 5 5 -
12JUN26 480.00 P 43.91 43.99 43.91 44.60 - 36 11 11 -
12JUN26 490.00 P 0.00 0.00 0.00 54.24 - 37 0 0 -
12JUN26 500.00 P 0.00 0.00 0.00 64.08 - 38 0 0 -
12JUN26 510.00 P 0.00 0.00 0.00 74.01 - 39 0 0 -
12JUN26 520.00 P 0.00 0.00 0.00 84.00 - 0 0 0 -
12JUN26 530.00 P 0.00 0.00 0.00 94.00 - 0 0 0 -
12JUN26 540.00 P 0.00 0.00 0.00 104.00 - 0 0 0 -
12JUN26 550.00 P 0.00 0.00 0.00 114.00 - 0 0 0 -
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 54 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 52 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 300.00 P 0.03 0.03 0.03 0.01 0.00 43 342 342 +322
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 159 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 33 0 211 0
29JUN26 340.00 P 0.14 0.23 0.14 0.02 0.00 31 55 559 +47
29JUN26 350.00 P 0.25 0.27 0.22 0.06 +0.01 31 25 535 +23
29JUN26 360.00 P 0.31 0.31 0.31 0.14 -0.01 31 52 2,928 0
29JUN26 370.00 P 0.67 0.67 0.41 0.35 -0.04 31 462 2,243 +420
29JUN26 380.00 P 0.91 1.00 0.77 0.74 -0.18 30 706 4,426 -139
29JUN26 390.00 P 1.28 1.65 1.12 1.41 -0.49 30 1,445 5,738 +1,081
29JUN26 400.00 P 2.16 3.08 1.95 2.57 -0.80 30 4,341 19,251 +971
29JUN26 410.00 P 3.82 5.05 3.00 4.44 -1.40 29 2,409 7,596 -79
29JUN26 420.00 P 6.60 7.90 5.14 7.12 -2.19 29 2,576 16,208 +862
29JUN26 430.00 P 10.74 12.35 8.67 10.79 -3.21 29 6,080 18,201 +2,876
29JUN26 440.00 P 15.38 18.16 13.00 15.56 -4.45 28 5,520 11,256 -939
29JUN26 450.00 P 20.75 22.81 18.72 21.72 -5.32 28 3,060 20,637 +140
29JUN26 460.00 P 31.25 31.50 25.21 28.87 -6.01 28 521 14,186 +386
29JUN26 470.00 P 35.00 39.00 33.33 37.07 -7.18 29 42 8,474 -30
29JUN26 480.00 P 48.00 48.00 44.71 45.25 -8.54 27 305 9,536 +84
29JUN26 490.00 P 53.05 55.50 50.36 54.78 -8.49 29 330 12,716 -11
29JUN26 500.00 P 68.00 68.60 62.73 64.60 -8.38 32 1,319 19,131 +113
29JUN26 510.00 P 74.96 75.52 69.35 74.48 -8.36 34 228 16,188 +167
29JUN26 520.00 P 85.89 86.00 79.31 84.23 -8.57 35 322 13,734 +91
29JUN26 530.00 P 95.00 95.00 90.00 94.09 -11.79 36 142 5,191 0
29JUN26 540.00 P 105.70 105.70 101.00 105.11 -10.86 49 68 7,516 -2
29JUN26 550.00 P 111.93 118.05 111.93 114.00 -9.26 0 405 6,761 +159
29JUN26 560.00 P 132.96 132.96 118.19 124.00 -8.80 0 453 9,038 -60
29JUN26 570.00 P 0.00 0.00 0.00 134.00 -8.80 0 0 2,125 0
29JUN26 580.00 P 144.58 144.58 142.00 144.00 -11.95 0 521 5,834 -50
29JUN26 590.00 P 151.80 154.13 150.00 154.00 -8.80 0 83 1,920 -79
29JUN26 600.00 P 0.00 0.00 0.00 164.00 -8.80 0 0 2,173 0
29JUN26 610.00 P 0.00 0.00 0.00 174.00 -8.80 0 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 184.00 -8.80 0 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 194.00 -8.80 0 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 204.00 -8.80 0 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 214.00 -11.96 0 0 251 0
29JUN26 660.00 P 222.12 224.50 222.12 224.00 -8.80 0 38 4 0
29JUN26 670.00 P 0.00 0.00 0.00 234.00 -8.80 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 244.00 -8.80 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 254.00 -8.80 0 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 264.00 -8.80 0 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 274.00 -8.80 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 284.00 -8.80 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 294.00 -8.80 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 304.00 -8.80 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 314.00 -8.80 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 324.00 -8.80 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 334.00 -8.80 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 344.00 -8.80 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 354.00 -8.80 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 364.00 -8.80 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 374.00 -8.80 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 384.00 -8.80 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 394.00 -8.80 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 404.00 -8.80 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 414.00 -8.80 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 424.00 -8.80 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 434.00 -8.80 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 444.00 -8.80 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 454.00 -8.80 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 464.00 -8.80 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 474.00 -8.80 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 484.00 -8.80 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.05 +0.04 40 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.06 +0.05 39 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.08 +0.06 39 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.11 +0.08 39 0 11 0
30JUL26 300.00 P 0.27 0.27 0.27 0.14 +0.10 38 5 5 +5
30JUL26 310.00 P 0.00 0.00 0.00 0.24 +0.15 38 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.40 +0.23 37 0 100 0
30JUL26 330.00 P 0.62 0.62 0.62 0.60 +0.27 36 1 368 +1
30JUL26 340.00 P 0.88 0.89 0.76 0.94 +0.35 36 413 646 +408
30JUL26 350.00 P 1.12 1.12 1.02 1.41 +0.39 35 37 674 +36
30JUL26 360.00 P 1.39 1.50 1.21 2.08 +0.44 35 494 2,745 +463
30JUL26 370.00 P 2.02 2.02 1.72 2.97 +0.44 34 614 2,099 +460
30JUL26 380.00 P 2.72 2.92 2.50 4.17 +0.30 33 1,176 11,791 +804
30JUL26 390.00 P 3.80 4.80 3.61 5.79 +0.08 33 823 4,315 +438
30JUL26 400.00 P 5.51 6.94 5.30 7.87 -0.26 32 1,532 6,487 +472
30JUL26 410.00 P 7.95 9.51 7.80 10.45 -0.77 31 649 2,790 +332
30JUL26 420.00 P 12.00 13.40 10.20 13.62 -1.43 30 1,873 16,427 +60
30JUL26 430.00 P 14.80 17.93 14.32 17.43 -2.21 30 377 14,160 +108
30JUL26 440.00 P 20.50 22.75 19.33 21.93 -3.56 29 1,385 8,447 +943
30JUL26 450.00 P 26.00 29.34 26.00 27.76 -4.29 29 1,560 7,379 +395
30JUL26 460.00 P 36.00 36.00 31.98 34.34 -6.08 29 76 8,946 -46
30JUL26 470.00 P 40.56 44.25 39.50 42.24 -4.70 30 712 7,898 +493
30JUL26 480.00 P 50.33 50.33 40.29 50.44 -8.11 31 61 5,272 +31
30JUL26 490.00 P 56.81 56.81 56.81 58.75 -6.89 32 2 3,380 +2
30JUL26 500.00 P 66.29 66.29 66.28 67.39 -7.32 32 2 1,527 +2
30JUL26 510.00 P 74.87 75.92 74.87 76.33 -7.71 32 90 696 +90
30JUL26 520.00 P 0.00 0.00 0.00 85.32 -8.25 32 0 621 0
30JUL26 530.00 P 94.51 96.69 89.77 94.58 -11.30 31 546 2,945 +539
30JUL26 540.00 P 0.00 0.00 0.00 105.11 -10.86 36 0 1,055 0
30JUL26 550.00 P 113.52 113.52 113.52 114.32 -8.94 34 30 1,101 +30
30JUL26 560.00 P 0.00 0.00 0.00 124.13 -8.68 34 0 411 0
30JUL26 570.00 P 0.00 0.00 0.00 134.04 -8.76 34 0 429 0
30JUL26 580.00 P 0.00 0.00 0.00 144.00 -11.95 0 2 1,040 -2
30JUL26 590.00 P 0.00 0.00 0.00 154.00 -8.80 0 0 311 0
30JUL26 600.00 P 164.00 164.00 163.00 164.00 -8.80 0 19 2,917 -18
30JUL26 610.00 P 0.00 0.00 0.00 174.00 -8.80 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 184.00 -8.80 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 194.00 -8.80 0 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 204.00 -8.80 0 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 214.00 -11.96 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 224.00 -8.80 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 234.00 -8.80 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 244.00 -8.80 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 254.00 -8.80 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 264.00 -8.80 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 274.00 -8.80 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 284.00 -8.80 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 294.00 -8.80 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 304.00 -8.80 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 314.00 -8.80 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 324.00 -8.80 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 334.00 -8.80 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 344.00 -8.80 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 354.00 -8.80 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 364.00 -8.80 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.06 +0.05 32 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.08 +0.06 32 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.11 +0.08 32 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.14 +0.09 32 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.24 +0.13 31 0 35 0
28AUG26 320.00 P 0.00 0.00 0.00 0.40 +0.15 31 0 62 0
28AUG26 330.00 P 1.19 1.26 1.19 0.60 +0.10 30 11 200 +11
28AUG26 340.00 P 1.73 1.76 1.49 0.94 +0.02 29 778 1,035 +778
28AUG26 350.00 P 1.97 2.16 1.97 1.49 -0.11 29 704 793 +704
28AUG26 360.00 P 2.76 2.89 2.76 2.39 -0.23 29 90 575 -30
28AUG26 370.00 P 3.75 4.58 3.71 3.67 -0.40 30 166 656 +45
28AUG26 380.00 P 4.85 5.40 4.57 5.22 -0.81 29 834 1,526 +646
28AUG26 390.00 P 7.33 7.39 6.85 7.19 -0.94 29 345 1,925 +275
28AUG26 400.00 P 10.50 10.50 9.03 9.82 -1.37 29 224 3,998 +31
28AUG26 410.00 P 13.48 13.48 12.25 13.04 -1.85 29 133 2,914 +91
28AUG26 420.00 P 15.76 16.60 15.00 16.96 -2.28 29 487 4,006 +321
28AUG26 430.00 P 19.40 21.90 19.28 21.46 -2.75 29 424 7,174 +101
28AUG26 440.00 P 24.02 27.80 24.00 26.53 -3.20 29 1,786 7,282 +23
28AUG26 450.00 P 32.15 33.15 30.84 32.11 -3.86 29 646 4,989 +231
28AUG26 460.00 P 0.00 0.00 0.00 38.72 -4.00 30 0 8,799 0
28AUG26 470.00 P 45.01 46.40 45.01 45.48 -5.97 30 50 2,184 +50
28AUG26 480.00 P 52.71 52.71 52.71 53.88 -5.43 31 30 2,685 0
28AUG26 490.00 P 60.75 60.75 60.75 61.75 -5.91 31 1 1,517 0
28AUG26 500.00 P 69.57 69.57 69.57 69.97 -6.31 31 30 406 +6
28AUG26 510.00 P 77.85 77.85 77.85 78.44 -5.60 32 25 153 0
28AUG26 520.00 P 83.93 83.93 83.93 86.75 -7.64 31 230 479 +30
28AUG26 530.00 P 0.00 0.00 0.00 96.02 -9.86 31 100 704 -100
28AUG26 540.00 P 103.38 103.38 103.38 105.12 -10.85 31 1 900 +1
28AUG26 550.00 P 0.00 0.00 0.00 114.44 -8.82 30 0 872 0
28AUG26 560.00 P 0.00 0.00 0.00 124.63 -8.24 33 0 697 0
28AUG26 570.00 P 137.05 137.05 132.53 134.33 -8.47 33 392 1,451 +392
28AUG26 580.00 P 0.00 0.00 0.00 144.14 -11.81 33 0 1,240 0
28AUG26 590.00 P 150.75 150.75 150.75 154.03 -8.77 33 30 3,375 +30
28AUG26 600.00 P 0.00 0.00 0.00 164.00 -8.80 0 0 160 0
28AUG26 610.00 P 0.00 0.00 0.00 174.00 -8.80 0 0 250 0
28AUG26 620.00 P 0.00 0.00 0.00 184.00 -8.80 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 194.00 -8.80 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 204.00 -8.80 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 214.00 -11.96 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 224.00 -8.80 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 234.00 -8.80 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 244.00 -8.80 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 254.00 -8.80 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 264.00 -8.80 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 274.00 -8.80 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 284.00 -8.80 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 294.00 -8.80 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 304.00 -8.80 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 314.00 -8.80 0 0 0 0
29SEP26 230.00 P 0.30 0.30 0.30 0.01 0.00 35 2,104 2,120 +2,104
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 22 0
29SEP26 280.00 P 0.00 0.00 0.00 0.07 +0.04 29 0 2 0
29SEP26 285.00 P 0.00 0.00 0.00 0.11 +0.07 29 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.14 +0.08 29 0 60 0
29SEP26 295.00 P 0.00 0.00 0.00 0.20 +0.10 29 0 136 0
29SEP26 300.00 P 1.15 1.15 1.15 0.27 +0.13 29 10 149 0
29SEP26 310.00 P 0.00 0.00 0.00 0.47 +0.18 29 0 92 0
29SEP26 320.00 P 0.00 0.00 0.00 0.79 +0.22 30 0 191 0
29SEP26 330.00 P 0.00 0.00 0.00 1.29 +0.27 30 0 260 0
29SEP26 340.00 P 2.72 2.72 2.55 2.00 +0.30 30 76 288 +46
29SEP26 350.00 P 3.17 3.54 3.01 2.98 +0.28 30 180 617 +73
29SEP26 360.00 P 4.20 4.70 4.11 4.29 +0.19 30 298 3,669 -59
29SEP26 370.00 P 5.30 12.00 5.30 5.73 -0.22 30 273 3,316 +228
29SEP26 380.00 P 7.37 7.51 7.37 7.53 -0.72 29 49 3,411 +49
29SEP26 390.00 P 9.57 9.98 9.52 10.02 -0.98 29 123 2,924 +64
29SEP26 400.00 P 12.00 13.29 11.43 12.98 -0.86 29 165 5,573 +7
29SEP26 410.00 P 15.75 16.01 15.75 16.38 -1.46 29 3,661 8,117 +3,600
29SEP26 420.00 P 20.00 20.00 18.00 20.28 -2.10 29 291 7,424 +251
29SEP26 430.00 P 23.00 25.55 22.72 24.85 -2.57 29 400 8,112 +223
29SEP26 440.00 P 28.98 31.06 27.63 29.84 -3.30 29 355 15,874 +265
29SEP26 450.00 P 35.48 36.10 33.45 35.49 -4.00 29 2,280 15,587 -632
29SEP26 460.00 P 40.79 42.00 40.79 42.00 -4.16 29 27 5,846 0
29SEP26 470.00 P 50.73 50.73 46.03 48.87 -7.20 30 82 8,258 +32
29SEP26 480.00 P 0.00 0.00 0.00 56.21 -6.56 30 0 8,949 0
29SEP26 490.00 P 0.00 0.00 0.00 62.84 -8.01 29 0 4,510 0
29SEP26 500.00 P 70.00 70.00 70.00 70.58 -6.33 29 100 14,468 +100
29SEP26 510.00 P 78.00 78.00 78.00 79.97 -8.95 30 2 6,436 0
29SEP26 520.00 P 90.45 90.45 87.40 88.49 -6.64 30 1,044 8,036 -212
29SEP26 530.00 P 94.41 94.41 94.41 97.17 -8.71 30 30 3,310 -30
29SEP26 540.00 P 107.00 107.00 107.00 106.37 -9.60 30 5 11,250 -5
29SEP26 550.00 P 119.29 119.50 113.68 114.77 -11.67 28 1,085 8,038 -352
29SEP26 560.00 P 123.00 123.00 121.00 127.44 -6.59 36 4 7,108 -2
29SEP26 570.00 P 134.65 137.20 134.65 135.31 -8.37 33 120 2,869 +90
29SEP26 580.00 P 0.00 0.00 0.00 144.92 -11.03 33 5 4,917 0
29SEP26 590.00 P 153.41 153.41 151.00 154.58 -8.56 34 4 1,142 -3
29SEP26 600.00 P 163.31 163.31 163.31 164.33 -8.66 34 30 13,760 0
29SEP26 610.00 P 0.00 0.00 0.00 174.17 -8.71 34 0 1,945 0
29SEP26 620.00 P 0.00 0.00 0.00 184.06 -8.75 34 0 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 194.00 -8.84 0 0 1,633 0
29SEP26 640.00 P 0.00 0.00 0.00 204.00 -8.80 0 0 947 0
29SEP26 650.00 P 0.00 0.00 0.00 214.00 -11.96 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 224.00 -8.80 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 234.00 -8.80 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 244.00 -8.80 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 254.00 -8.80 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 264.00 -8.80 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 274.00 -8.80 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 284.00 -8.80 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 294.00 -8.80 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 304.00 -8.80 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 314.00 -8.80 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 324.00 -8.80 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 334.00 -8.80 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 344.00 -8.80 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 354.00 -8.80 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 364.00 -8.80 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 374.00 -8.80 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 384.00 -8.80 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 394.00 -8.80 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 404.00 -8.80 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 414.00 -8.80 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 424.00 -8.80 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 434.00 -8.80 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 444.00 -8.80 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 454.00 -8.80 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 464.00 -8.80 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 474.00 -8.80 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 484.00 -8.80 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 494.00 -8.80 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 504.00 -8.80 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 514.00 -8.80 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 524.00 -8.80 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 534.00 -8.80 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 544.00 -8.80 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 554.00 -8.80 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 564.00 -8.80 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.07 -0.09 31 1,414 1,656 +1,414
30DEC26 235.00 P 0.84 0.84 0.84 0.09 -0.11 31 30 120 +30
30DEC26 240.00 P 0.93 0.93 0.88 0.13 -0.12 31 95 75 +45
30DEC26 245.00 P 0.94 0.94 0.94 0.16 -0.15 31 65 65 +35
30DEC26 250.00 P 0.00 0.00 0.00 0.21 -0.19 31 0 130 0
30DEC26 255.00 P 1.12 1.12 1.12 0.28 -0.21 31 65 90 0
30DEC26 260.00 P 0.00 0.00 0.00 0.35 -0.24 31 0 60 0
30DEC26 265.00 P 0.00 0.00 0.00 0.45 -0.28 31 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.55 -0.33 31 0 14 0
30DEC26 275.00 P 0.00 0.00 0.00 0.69 -0.36 31 0 36 0
30DEC26 280.00 P 0.00 0.00 0.00 0.85 -0.42 31 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 1.01 -0.49 31 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 1.26 -0.49 31 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 1.50 -0.59 31 0 61 0
30DEC26 300.00 P 0.00 0.00 0.00 1.78 -0.72 31 0 212 0
30DEC26 310.00 P 0.00 0.00 0.00 2.51 -0.85 31 0 90 0
30DEC26 320.00 P 3.80 3.80 3.80 3.45 -0.66 31 13 537 -13
30DEC26 330.00 P 0.00 0.00 0.00 4.55 -0.85 30 0 450 0
30DEC26 340.00 P 5.86 5.88 5.65 5.91 -0.94 30 192 237 +114
30DEC26 350.00 P 7.38 7.38 7.08 7.44 -1.17 30 104 850 +12
30DEC26 360.00 P 8.76 9.05 8.76 9.21 -1.49 30 75 1,145 +45
30DEC26 370.00 P 11.60 11.60 10.82 11.49 -1.52 30 94 1,379 +45
30DEC26 380.00 P 12.50 14.00 12.50 13.99 -1.85 29 48 2,028 -1
30DEC26 390.00 P 15.77 16.66 15.10 17.08 -1.73 29 6 1,643 -2
30DEC26 400.00 P 19.20 20.00 18.14 20.38 -2.06 29 315 10,727 +280
30DEC26 410.00 P 23.10 23.44 21.18 24.19 -2.03 29 502 7,087 +152
30DEC26 420.00 P 27.00 27.69 25.86 28.31 -2.29 29 54 8,036 +44
30DEC26 430.00 P 33.50 33.50 31.56 32.88 -2.35 29 341 18,548 +70
30DEC26 440.00 P 37.21 37.62 35.43 37.80 -2.88 29 459 5,192 +417
30DEC26 450.00 P 42.70 43.24 41.82 43.47 -2.97 29 82 10,609 +69
30DEC26 460.00 P 49.22 49.22 49.22 49.45 -3.22 29 12 5,750 -12
30DEC26 470.00 P 57.01 57.01 54.16 55.88 -3.28 29 196 4,757 -175
30DEC26 480.00 P 60.72 62.59 60.00 64.40 -3.04 30 92 8,203 -37
30DEC26 490.00 P 70.00 70.00 69.11 72.18 -3.32 31 157 3,671 0
30DEC26 500.00 P 79.00 80.56 76.00 76.81 -4.69 29 276 18,825 +179
30DEC26 510.00 P 80.00 80.00 80.00 87.93 -1.70 32 2 6,808 +2
30DEC26 520.00 P 90.62 93.00 90.62 97.10 -5.38 33 15 4,934 0
30DEC26 530.00 P 100.00 100.00 100.00 101.77 -4.61 30 15 5,474 -12
30DEC26 540.00 P 107.00 107.00 107.00 110.04 -5.93 29 1 2,139 -1
30DEC26 550.00 P 118.00 121.00 108.02 118.52 -7.92 29 39 11,004 -34
30DEC26 560.00 P 134.95 134.95 128.54 127.64 -7.31 29 92 4,747 -2
30DEC26 570.00 P 134.90 135.03 134.90 136.40 -7.90 29 60 4,461 +30
30DEC26 580.00 P 155.95 155.95 144.15 145.41 -10.54 29 812 6,542 +35
30DEC26 590.00 P 154.88 162.00 154.47 154.58 -8.75 28 203 3,904 +30
30DEC26 600.00 P 167.00 167.00 164.33 167.67 -5.37 35 1,531 22,251 -1,500
30DEC26 610.00 P 174.17 174.17 174.17 174.17 -8.71 28 634 4,704 +30
30DEC26 620.00 P 0.00 0.00 0.00 185.12 -7.69 33 0 1,839 0
30DEC26 630.00 P 197.79 197.79 197.79 194.78 -8.06 33 30 1,490 +30
30DEC26 640.00 P 0.00 0.00 0.00 204.52 -8.28 33 0 1,848 0
30DEC26 650.00 P 0.00 0.00 0.00 217.02 -8.94 40 0 2,316 0
30DEC26 660.00 P 0.00 0.00 0.00 224.14 -8.66 34 0 4,305 0
30DEC26 670.00 P 0.00 0.00 0.00 234.04 -8.76 34 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 244.00 -8.80 0 0 452 0
30DEC26 690.00 P 0.00 0.00 0.00 254.00 -8.80 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 264.00 -8.80 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 274.00 -8.80 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 284.00 -8.80 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 294.00 -8.80 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 304.00 -8.80 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 314.00 -8.80 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 324.00 -8.80 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 334.00 -8.80 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 344.00 -8.80 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 354.00 -8.80 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 364.00 -8.80 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 374.00 -8.80 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 384.00 -8.80 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 394.00 -8.80 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 404.00 -8.80 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 414.00 -8.80 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 424.00 -8.80 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 434.00 -8.80 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 444.00 -8.80 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 454.00 -8.80 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 464.00 -8.80 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 474.00 -8.80 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 484.00 -8.80 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 494.00 -8.80 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 504.00 -8.80 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 514.00 -8.80 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 524.00 -8.80 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 534.00 -8.80 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 544.00 -8.80 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 554.00 -8.80 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 564.00 -8.80 0 0 0 0
30MAR27 230.00 P 1.30 1.41 1.30 0.13 -0.22 28 104 546 +31
30MAR27 235.00 P 0.00 0.00 0.00 0.16 -0.28 28 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.22 -0.31 28 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.28 -0.37 28 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.37 -0.44 28 0 322 0
30MAR27 255.00 P 0.00 0.00 0.00 0.48 -0.48 28 0 2 0
30MAR27 260.00 P 0.00 0.00 0.00 0.58 -0.57 28 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 0.75 -0.64 28 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 0.92 -0.70 28 0 4 0
30MAR27 275.00 P 0.00 0.00 0.00 1.12 -0.78 28 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.38 -0.87 28 0 1 0
30MAR27 285.00 P 0.00 0.00 0.00 1.64 -0.96 28 0 2 0
30MAR27 290.00 P 0.00 0.00 0.00 1.98 -0.99 28 0 16 0
30MAR27 295.00 P 0.00 0.00 0.00 2.36 -1.11 28 0 1 0
30MAR27 300.00 P 4.50 4.50 4.50 2.75 -1.35 28 5 419 -5
30MAR27 310.00 P 0.00 0.00 0.00 3.80 -1.19 29 0 18 0
30MAR27 320.00 P 0.00 0.00 0.00 5.02 -1.33 29 0 266 0
30MAR27 330.00 P 0.00 0.00 0.00 6.58 -1.38 29 0 607 0
30MAR27 340.00 P 9.22 9.25 9.22 8.44 -1.36 29 90 184 +90
30MAR27 350.00 P 10.76 11.20 10.49 10.54 -1.47 29 101 735 +81
30MAR27 360.00 P 12.79 13.10 11.90 13.13 -1.29 29 103 1,022 +88
30MAR27 370.00 P 15.93 15.93 15.70 15.58 -1.70 29 66 2,637 +44
30MAR27 380.00 P 18.25 18.50 18.10 18.35 -1.98 29 72 2,149 +11
30MAR27 390.00 P 21.19 21.84 21.19 21.45 -2.40 29 46 2,041 0
30MAR27 400.00 P 24.00 25.38 23.59 25.34 -2.28 29 155 6,425 -75
30MAR27 410.00 P 27.50 28.77 27.50 29.38 -2.40 29 552 3,029 +502
30MAR27 420.00 P 31.00 31.00 31.00 33.97 -2.33 29 1 8,631 0
30MAR27 430.00 P 37.00 37.89 37.00 38.78 -2.30 29 49 3,959 +4
30MAR27 440.00 P 42.00 43.27 42.00 43.95 -2.42 29 44 4,051 +40
30MAR27 450.00 P 47.85 48.35 45.50 49.55 -2.88 29 53 3,585 +30
30MAR27 460.00 P 55.89 55.89 54.41 55.23 -3.21 29 13 1,652 -1
30MAR27 470.00 P 60.22 60.50 60.00 61.56 -3.32 29 5 4,681 +1
30MAR27 480.00 P 67.48 67.66 65.10 67.97 -3.70 29 496 3,049 +483
30MAR27 490.00 P 78.00 78.00 78.00 74.75 -4.05 28 2 2,071 0
30MAR27 500.00 P 85.00 85.00 75.00 81.74 -4.28 28 5 2,714 0
30MAR27 510.00 P 0.00 0.00 0.00 89.71 -4.04 29 0 2,193 0
30MAR27 520.00 P 96.46 97.48 94.47 98.78 -3.70 30 79 1,729 +3
30MAR27 530.00 P 105.17 105.17 105.17 105.34 -4.47 29 30 665 +30
30MAR27 540.00 P 114.50 114.50 114.50 113.45 -4.27 29 1 348 +1
30MAR27 550.00 P 0.00 0.00 0.00 121.86 -4.62 29 0 1,140 0
30MAR27 560.00 P 0.00 0.00 0.00 130.35 -4.82 29 0 531 0
30MAR27 570.00 P 0.00 0.00 0.00 138.96 -5.34 29 0 567 0
30MAR27 580.00 P 0.00 0.00 0.00 147.68 -8.93 29 2 761 +2
30MAR27 590.00 P 156.08 156.08 156.08 156.34 -9.44 28 60 345 -30
30MAR27 600.00 P 164.44 165.74 164.33 172.80 -2.24 36 124 1,928 +124
30MAR27 610.00 P 0.00 0.00 0.00 174.64 -9.88 27 0 521 0
30MAR27 620.00 P 0.00 0.00 0.00 185.12 -8.91 29 0 305 0
30MAR27 630.00 P 199.42 199.78 199.42 195.72 -7.91 31 90 870 +70
30MAR27 640.00 P 0.00 0.00 0.00 205.23 -8.07 31 0 173 0
30MAR27 650.00 P 0.00 0.00 0.00 217.02 -8.94 35 0 1,516 0
30MAR27 660.00 P 0.00 0.00 0.00 224.51 -8.43 32 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 234.29 -8.52 32 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 244.14 -8.66 32 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 254.01 -8.79 32 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 264.00 -8.80 0 0 6 0
30MAR27 710.00 P 0.00 0.00 0.00 274.00 -8.80 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 284.00 -8.80 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 294.00 -8.80 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 304.00 -8.80 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 314.00 -8.80 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 324.00 -8.80 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 334.00 -8.80 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 344.00 -8.80 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 354.00 -8.80 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 364.00 -8.80 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 374.00 -8.80 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 384.00 -8.80 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 394.00 -8.80 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 404.00 -8.80 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 414.00 -8.80 0 0 0 0
29JUN27 300.00 P 6.32 7.00 6.32 5.18 -2.25 29 40 81 +40
29JUN27 310.00 P 0.00 0.00 0.00 6.73 -2.63 29 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 8.43 -2.76 29 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 10.51 -2.81 29 0 0 0
29JUN27 340.00 P 13.00 13.25 12.80 12.80 -2.43 29 56 45 +45
29JUN27 350.00 P 15.54 15.54 15.00 15.51 -2.20 29 105 195 +60
29JUN27 360.00 P 18.05 18.05 17.70 18.23 -2.40 29 91 46 +46
29JUN27 370.00 P 21.00 21.00 20.30 21.00 -2.56 29 145 100 +100
29JUN27 380.00 P 23.60 23.60 23.53 24.08 -3.00 29 31 31 +27
29JUN27 390.00 P 0.00 0.00 0.00 27.73 -2.94 29 0 0 0
29JUN27 400.00 P 30.38 30.38 30.00 31.69 -2.89 29 12 13 +12
29JUN27 410.00 P 0.00 0.00 0.00 36.11 -4.06 29 0 0 0
29JUN27 420.00 P 37.80 39.51 37.80 40.82 -2.37 29 186 186 +178
29JUN27 430.00 P 43.51 44.39 43.30 45.59 -2.55 29 51 45 +45
29JUN27 440.00 P 49.58 50.70 48.00 51.05 -2.11 29 89 90 +88
29JUN27 450.00 P 0.00 0.00 0.00 56.53 -2.23 29 0 18 0
29JUN27 460.00 P 61.20 61.20 60.00 62.27 -2.57 29 4 7 +4
29JUN27 470.00 P 66.20 66.21 66.20 68.52 -2.44 29 2 3 +2
29JUN27 480.00 P 74.55 74.55 72.94 74.80 -2.62 29 4 4 +4
29JUN27 490.00 P 81.00 81.00 81.00 81.27 -2.94 28 2 4 +2
29JUN27 500.00 P 88.00 88.00 88.00 88.22 -2.82 28 202 1,702 +202
29JUN27 510.00 P 90.00 90.00 90.00 95.19 -3.02 28 101 101 +101
29JUN27 520.00 P 88.50 98.14 88.50 102.23 -3.61 28 3 304 +3
29JUN27 530.00 P 109.00 109.00 108.00 110.07 -3.65 28 55 67 +55
29JUN27 540.00 P 0.00 0.00 0.00 117.91 -3.82 28 0 251 0
29JUN27 550.00 P 120.00 125.00 120.00 125.95 - 28 4 4 -
29JUN27 560.00 P 135.00 135.00 135.00 134.10 - 28 2 2 -
29JUN27 570.00 P 0.00 0.00 0.00 142.51 - 28 0 0 -
29JUN27 580.00 P 153.00 153.00 153.00 150.87 - 28 3 3 -
29JUN27 590.00 P 160.00 160.00 160.00 159.53 - 28 2 2 -
29JUN27 600.00 P 169.25 169.25 169.25 172.80 - 32 14 14 -
29JUN27 610.00 P 0.00 0.00 0.00 180.12 - 31 0 0 -
29JUN27 620.00 P 0.00 0.00 0.00 185.87 - 27 0 0 -
29JUN27 630.00 P 0.00 0.00 0.00 195.72 - 28 0 0 -
29JUN27 640.00 P 0.00 0.00 0.00 205.23 - 28 0 0 -
29JUN27 650.00 P 0.00 0.00 0.00 217.02 - 32 0 0 -
29JUN27 660.00 P 0.00 0.00 0.00 226.08 - 31 0 0 -
29JUN27 670.00 P 0.00 0.00 0.00 235.54 - 31 0 0 -
TOTAL PUT 88,937 913,625 +28,616
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 114.70
29JUN26 62.50 C 0.00 0.00 0.00 52.20 -1.74 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.71 -1.73 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.33 -1.62 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.84 -1.61 49 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.22 -1.74 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.75 -1.72 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.24 -1.73 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.86 -1.62 37 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.29 -1.69 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.81 -1.68 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.40 -1.60 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.94 -1.57 40 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 22.50 -1.52 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.95 -1.61 32 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.52 -1.60 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 15.15 -1.58 32 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 12.87 -1.54 32 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.72 -1.48 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 8.73 -1.41 32 0 75 0
29JUN26 110.00 C 6.59 6.61 6.59 7.04 -1.21 33 30 114 0
29JUN26 112.50 C 0.00 0.00 0.00 5.55 -0.82 33 0 66 0
29JUN26 115.00 C 3.50 4.10 3.50 4.10 -0.85 32 36 191 +16
29JUN26 117.50 C 0.00 0.00 0.00 3.08 -0.68 33 0 79 0
29JUN26 120.00 C 1.90 2.08 1.90 2.21 -0.57 32 3 428 +3
29JUN26 122.50 C 1.44 1.46 1.44 1.46 -0.55 32 5 318 +1
29JUN26 125.00 C 0.00 0.00 0.00 1.04 -0.38 32 0 722 0
29JUN26 127.50 C 0.00 0.00 0.00 0.68 -0.29 32 0 534 0
29JUN26 130.00 C 0.45 0.45 0.45 0.44 -0.21 32 1 170 -1
29JUN26 132.50 C 0.00 0.00 0.00 0.27 -0.17 32 0 612 0
29JUN26 135.00 C 0.00 0.00 0.00 0.17 -0.12 32 0 248 0
29JUN26 137.50 C 0.00 0.00 0.00 0.10 -0.08 32 0 95 0
29JUN26 140.00 C 0.00 0.00 0.00 0.06 -0.05 32 0 100 0
29JUN26 142.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 35.27 -1.39 48 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 32.65 -1.33 39 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 30.32 -1.17 42 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 27.90 -1.10 41 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 25.51 -1.08 39 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 23.24 -0.99 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.57 -1.38 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.33 -1.50 33 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.19 -1.45 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.16 -1.40 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.26 -1.33 33 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 10.51 -1.25 33 0 0 0
30JUL26 110.00 C 8.55 8.57 8.55 8.95 -1.12 33 30 65 +30
30JUL26 112.50 C 7.14 7.14 7.14 7.65 -0.63 34 15 30 +15
30JUL26 115.00 C 0.00 0.00 0.00 6.32 -0.63 33 0 36 0
30JUL26 117.50 C 0.00 0.00 0.00 5.16 -0.61 33 0 39 0
30JUL26 120.00 C 0.00 0.00 0.00 4.24 -0.51 33 0 186 0
30JUL26 122.50 C 3.34 3.35 3.34 3.40 -0.46 33 22 113 0
30JUL26 125.00 C 2.54 2.54 2.54 2.71 -0.40 33 15 154 0
30JUL26 127.50 C 2.03 2.03 2.03 2.14 -0.34 33 15 106 -4
30JUL26 130.00 C 1.58 1.58 1.58 1.67 -0.29 33 5 432 +5
30JUL26 132.50 C 0.00 0.00 0.00 1.29 -0.25 33 0 61 0
30JUL26 135.00 C 0.89 0.89 0.89 0.94 -0.25 33 4 106 0
30JUL26 137.50 C 0.00 0.00 0.00 0.73 -0.20 33 0 128 0
30JUL26 140.00 C 0.00 0.00 0.00 0.55 -0.17 33 0 1,249 0
30JUL26 142.50 C 0.00 0.00 0.00 0.41 -0.13 33 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.31 -0.10 33 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.23 -0.08 33 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.17 -0.06 33 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 28.09 -1.85 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 26.21 -1.53 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 23.55 -1.85 34 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 21.39 -1.83 34 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 19.29 -1.67 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.49 -1.42 35 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.64 -1.27 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.91 -1.20 35 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.29 -1.13 35 0 15 0
28AUG26 110.00 C 10.29 10.29 10.29 10.69 -1.17 35 15 45 +15
28AUG26 112.50 C 0.00 0.00 0.00 9.54 -0.56 36 0 45 0
28AUG26 115.00 C 0.00 0.00 0.00 8.23 -0.59 35 0 60 0
28AUG26 117.50 C 0.00 0.00 0.00 7.07 -0.60 35 0 45 0
28AUG26 120.00 C 0.00 0.00 0.00 6.05 -0.57 35 0 166 0
28AUG26 122.50 C 0.00 0.00 0.00 5.14 -0.55 35 0 60 0
28AUG26 125.00 C 0.00 0.00 0.00 4.36 -0.51 35 0 45 0
28AUG26 127.50 C 0.00 0.00 0.00 3.70 -0.44 35 0 177 0
28AUG26 130.00 C 0.00 0.00 0.00 3.12 -0.38 35 0 92 0
28AUG26 132.50 C 0.00 0.00 0.00 2.63 -0.32 35 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 2.20 -0.27 35 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 1.88 -0.25 36 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 1.55 -0.22 35 0 586 0
28AUG26 142.50 C 0.00 0.00 0.00 1.28 -0.18 35 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.05 -0.16 35 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.83 -0.16 35 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.68 -0.13 35 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 52.74 -1.49 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.03 -1.41 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.58 -1.37 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.44 -1.24 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.84 -1.41 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.53 -1.31 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.95 -1.46 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.78 -1.31 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.19 -1.47 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.84 -1.56 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.75 -1.32 39 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 26.62 -1.20 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.37 -1.25 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.88 -1.98 35 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 19.90 -1.65 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.00 -1.59 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 16.23 -1.26 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 14.55 -1.22 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 13.01 -1.14 35 0 30 0
29SEP26 110.00 C 11.42 11.42 11.42 11.58 -1.04 35 15 86 +15
29SEP26 112.50 C 0.00 0.00 0.00 10.49 -0.77 36 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 9.23 -0.56 35 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 8.10 -0.45 35 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 7.08 -0.48 35 0 4 0
29SEP26 122.50 C 6.30 6.30 6.30 6.16 -0.43 35 15 191 +14
29SEP26 125.00 C 0.00 0.00 0.00 5.35 -0.40 35 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.64 -0.38 35 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.03 -0.31 35 0 366 0
29SEP26 132.50 C 0.00 0.00 0.00 3.47 -0.28 35 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.91 -0.36 35 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.55 -0.31 35 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 2.11 -0.33 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.80 -0.29 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.51 -0.27 35 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.29 -0.22 35 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.08 -0.21 35 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 47.63 -1.37 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.44 -1.24 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.04 -1.21 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.53 -1.31 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.58 -0.96 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.55 -0.77 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.36 -0.75 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.17 -0.86 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.84 -1.49 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.86 -1.75 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.73 -1.83 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.88 -1.75 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.42 -1.33 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.12 -1.89 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 18.51 -1.69 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.05 -1.64 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 15.60 -1.14 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 14.34 -1.02 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 13.47 -0.63 35 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 12.31 -0.52 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 11.22 -0.47 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 10.17 -0.46 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 9.27 -0.38 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 8.37 -0.38 35 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 7.59 -0.33 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.87 -0.31 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.15 -0.32 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.58 -0.28 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.02 -0.49 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.47 -0.53 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.05 -0.42 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.63 -0.42 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.21 -0.42 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.90 -0.32 35 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 37.77 -1.02 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.72 -0.84 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.61 -1.53 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.67 -1.10 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.79 -1.07 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.98 -1.36 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.22 -1.28 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.49 -1.33 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.23 -1.93 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 21.43 -1.15 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.96 -1.15 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.03 -1.61 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.79 -1.54 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 15.56 -1.50 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.89 -0.60 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 13.82 -0.53 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.74 -0.54 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.81 -0.47 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.93 -0.40 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.05 -0.41 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 9.29 -0.38 35 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 8.57 -0.34 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.88 -0.34 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.02 -0.55 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.49 -0.71 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.96 -0.70 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.44 -0.68 34 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.01 -0.56 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.62 -0.54 34 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 29.49 -1.01 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.99 -0.80 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 26.20 -0.97 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 24.65 -0.93 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 23.19 -0.88 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.78 -0.85 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.27 -0.98 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.05 -0.89 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 17.84 -0.85 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.00 -0.40 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.90 -0.53 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.87 -0.37 34 0 0 0
29JUN27 122.50 C 13.35 13.35 13.35 13.89 -0.28 34 1 1 +1
29JUN27 125.00 C 0.00 0.00 0.00 13.00 -0.43 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.35 -0.15 35 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.51 -0.17 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.70 -0.20 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.80 -0.38 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.46 -0.04 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.77 - 35 0 0 -
TOTAL CALL 227 14,192 +110
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 36 0 63 0
29JUN26 90.00 P 0.15 0.15 0.15 0.01 0.00 32 3 106 +3
29JUN26 92.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 60 0
29JUN26 97.50 P 0.40 0.40 0.38 0.13 +0.02 32 138 186 +93
29JUN26 100.00 P 0.60 0.60 0.60 0.26 +0.05 32 12 157 +10
29JUN26 102.50 P 0.83 0.84 0.72 0.48 +0.08 32 31 216 -5
29JUN26 105.00 P 1.17 1.17 1.17 0.83 +0.13 32 15 94 0
29JUN26 107.50 P 0.00 0.00 0.00 1.37 +0.23 32 0 71 0
29JUN26 110.00 P 2.50 2.50 2.50 2.10 +0.35 32 18 351 +3
29JUN26 112.50 P 0.00 0.00 0.00 3.00 +0.40 32 0 156 0
29JUN26 115.00 P 4.70 4.70 4.35 4.13 +0.45 32 16 269 +16
29JUN26 117.50 P 6.17 6.17 5.90 5.50 +0.51 31 30 150 +15
29JUN26 120.00 P 0.00 0.00 0.00 7.13 +0.60 31 0 229 0
29JUN26 122.50 P 0.00 0.00 0.00 9.09 +1.05 32 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 11.12 +1.18 32 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 13.28 +1.29 32 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 15.56 +1.39 32 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 17.92 +1.46 32 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 20.34 +1.52 32 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 22.87 +1.63 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 25.40 +1.36 40 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 27.90 +1.04 43 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 30.40 +1.12 46 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 32.90 +1.16 49 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 35.40 +1.16 52 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 3 0
30JUL26 92.50 P 0.62 0.62 0.62 0.30 +0.05 33 8 23 0
30JUL26 95.00 P 0.87 0.87 0.87 0.48 +0.09 33 4 132 0
30JUL26 97.50 P 0.00 0.00 0.00 0.74 +0.11 33 0 61 0
30JUL26 100.00 P 1.43 1.43 1.42 1.10 +0.16 33 100 135 +100
30JUL26 102.50 P 0.00 0.00 0.00 1.58 +0.22 33 0 15 0
30JUL26 105.00 P 2.43 2.43 2.43 2.20 +0.31 33 15 107 +15
30JUL26 107.50 P 0.00 0.00 0.00 2.95 +0.39 33 0 152 0
30JUL26 110.00 P 0.00 0.00 0.00 3.81 +0.42 33 0 434 0
30JUL26 112.50 P 0.00 0.00 0.00 4.78 +0.38 32 0 70 0
30JUL26 115.00 P 6.00 6.45 6.00 5.95 +0.39 32 42 101 +38
30JUL26 117.50 P 0.00 0.00 0.00 7.28 +0.39 32 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 8.81 +0.45 32 0 102 0
30JUL26 122.50 P 0.00 0.00 0.00 10.70 +1.00 33 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 12.52 +1.07 33 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 14.45 +1.14 33 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 16.52 +1.25 33 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 18.67 +1.32 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 20.88 +1.36 33 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 23.21 +1.46 33 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 25.57 +0.93 34 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 27.90 +0.92 32 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 30.40 +1.03 34 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 32.99 +1.15 39 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 35.49 +1.19 41 0 0 0
28AUG26 87.50 P 0.76 0.76 0.76 0.43 +0.08 35 1 3 +1
28AUG26 90.00 P 0.00 0.00 0.00 0.62 +0.10 35 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.88 +0.13 35 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 1.27 +0.19 36 0 91 0
28AUG26 97.50 P 2.00 2.00 2.00 1.71 +0.26 36 15 90 +6
28AUG26 100.00 P 2.51 2.51 2.51 2.24 +0.28 36 15 61 +15
28AUG26 102.50 P 3.13 3.13 3.13 2.90 +0.35 36 15 125 +15
28AUG26 105.00 P 0.00 0.00 0.00 3.69 +0.45 36 0 16 0
28AUG26 107.50 P 0.00 0.00 0.00 4.54 +0.46 36 0 16 0
28AUG26 110.00 P 0.00 0.00 0.00 5.51 +0.47 35 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 6.59 +0.50 35 0 15 0
28AUG26 115.00 P 8.27 8.33 8.27 7.80 +0.47 35 30 93 -20
28AUG26 117.50 P 9.48 9.48 9.48 9.10 +0.43 35 15 77 0
28AUG26 120.00 P 0.00 0.00 0.00 10.64 +0.52 35 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 12.33 +0.60 35 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 14.08 +1.07 35 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 15.87 +1.08 35 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 17.81 +1.18 35 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 20.39 +1.82 39 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 22.54 +1.63 39 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 24.40 +1.31 38 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.50 +1.28 37 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 28.72 +1.27 37 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 31.28 +1.55 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 33.29 +1.33 37 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.94 +1.64 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 0.00 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.20 +0.04 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.30 +0.05 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.43 +0.06 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.62 +0.08 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.87 +0.11 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.19 +0.17 35 0 2 0
29SEP26 92.50 P 1.88 1.88 1.88 1.60 +0.17 35 8 12 +8
29SEP26 95.00 P 0.00 0.00 0.00 2.11 +0.24 35 0 25 0
29SEP26 97.50 P 2.80 3.00 2.77 2.70 +0.31 35 46 49 +46
29SEP26 100.00 P 3.76 3.76 3.76 3.37 +0.33 35 30 26 +15
29SEP26 102.50 P 4.58 4.58 4.58 4.18 +0.42 35 15 101 0
29SEP26 105.00 P 0.00 0.00 0.00 4.99 +0.39 35 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.93 +0.36 35 0 135 0
29SEP26 110.00 P 7.35 7.35 7.35 6.98 +0.37 35 1 144 0
29SEP26 112.50 P 8.57 8.57 8.57 8.13 +0.31 34 15 730 +15
29SEP26 115.00 P 0.00 0.00 0.00 9.39 +0.35 34 0 290 0
29SEP26 117.50 P 0.00 0.00 0.00 10.77 +0.33 34 0 115 0
29SEP26 120.00 P 0.00 0.00 0.00 12.38 +0.48 34 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 13.97 +0.50 34 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 15.89 +0.65 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 17.67 +1.25 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.57 +1.09 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 21.51 +1.11 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.52 +1.47 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 25.54 +1.13 34 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 27.80 +1.28 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 30.00 +1.38 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 32.14 +1.32 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 34.22 +1.17 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.58 +1.29 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.18 +0.02 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.27 +0.03 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.39 +0.05 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.54 +0.07 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.75 +0.09 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.97 +0.07 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.25 +0.11 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.63 +0.15 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.09 +0.18 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.62 +0.22 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.19 +0.27 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.87 +0.30 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.62 +0.36 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.48 +0.40 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.38 +0.44 35 0 0 0
30DEC26 105.00 P 7.25 7.25 7.25 7.20 +0.27 34 8 48 -1
30DEC26 107.50 P 0.00 0.00 0.00 8.30 +0.33 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 9.42 +0.35 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 10.75 +0.55 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 11.80 +0.34 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 13.18 +0.38 33 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 14.65 +0.41 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.20 +0.44 33 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 17.83 +0.47 33 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 19.56 +0.54 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.38 +1.09 33 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 23.21 +1.13 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 25.30 +1.35 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.19 +1.33 33 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.16 +1.34 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.29 +1.48 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.28 +1.39 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.60 +1.55 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.07 +1.89 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.73 +0.15 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.12 +0.10 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.62 +0.15 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.14 +0.14 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.76 +0.19 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.43 +0.17 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.19 +0.24 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 6.16 +0.36 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.97 +0.30 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.87 +0.24 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 8.85 +0.24 34 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 9.91 +0.29 33 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 11.04 +0.30 33 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 12.26 +0.33 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.55 +0.36 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.92 +0.39 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 16.37 +0.42 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 17.90 +0.45 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.49 +0.47 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.36 +0.71 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.09 +1.18 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.91 +1.26 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 26.91 +1.41 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.60 +1.26 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.54 +1.31 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 32.51 +1.35 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.53 +1.38 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.68 +1.50 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.68 +1.48 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 5.87 +0.40 34 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 6.74 +0.42 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 7.63 +0.43 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 8.65 +0.53 35 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 9.68 +0.49 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.75 +0.48 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.75 +0.35 34 0 0 0
29JUN27 110.00 P 13.20 13.20 13.14 12.92 +0.36 34 2 2 +2
29JUN27 112.50 P 0.00 0.00 0.00 14.16 +0.40 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.46 +0.42 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.89 +0.35 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.27 +0.31 34 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.77 +0.33 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.29 +0.37 33 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.14 +0.71 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.77 +1.04 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.51 +1.10 34 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.29 +1.04 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.15 +0.81 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.02 - 34 0 0 -
TOTAL PUT 648 10,951 +390
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$ 25.68
29JUN26 17.00 C 0.00 0.00 0.00 8.68 +0.21 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.20 +0.23 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.72 +0.25 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.20 +0.17 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.70 +0.18 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.19 +0.17 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.72 +0.20 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.72 +0.27 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.72 +0.27 0 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.73 +0.27 17 0 83 0
29JUN26 24.00 C 0.00 0.00 0.00 1.76 +0.24 16 0 246 0
29JUN26 25.00 C 0.94 0.94 0.90 0.95 +0.17 17 20 718 +19
29JUN26 26.00 C 0.36 0.40 0.34 0.35 +0.06 16 350 1,023 +232
29JUN26 27.00 C 0.11 0.13 0.09 0.10 +0.02 17 211 1,761 -69
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 17 0 1,495 0
29JUN26 29.00 C 0.02 0.02 0.02 0.01 0.00 20 12 418 -12
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 34 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.76 +0.28 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.26 +0.22 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.75 +0.17 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.28 +0.19 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.79 +0.19 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.77 +0.15 18 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.78 +0.27 17 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.82 +0.25 18 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.93 +0.21 17 0 126 0
30JUL26 25.00 C 0.00 0.00 0.00 1.22 +0.16 18 0 209 0
30JUL26 26.00 C 0.63 0.63 0.63 0.64 +0.08 17 34 1,185 +34
30JUL26 27.00 C 0.28 0.30 0.28 0.29 +0.05 17 73 536 +30
30JUL26 28.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 318 0
30JUL26 29.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 136 0
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 28 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 7.81 +0.19 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.33 +0.19 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.85 +0.21 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.36 +0.21 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.87 +0.20 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.89 +0.20 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.86 +0.26 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.94 +0.24 19 0 0 0
28AUG26 24.00 C 2.13 2.21 2.13 2.18 +0.21 20 90 180 +90
28AUG26 25.00 C 0.00 0.00 0.00 1.45 +0.15 19 0 30 0
28AUG26 26.00 C 0.00 0.00 0.00 0.89 +0.10 19 0 71 0
28AUG26 27.00 C 0.00 0.00 0.00 0.50 +0.06 18 0 139 0
28AUG26 28.00 C 0.25 0.25 0.25 0.27 +0.03 19 20 285 0
28AUG26 29.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 28 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 71 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 0.00 19 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.88 +0.20 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.39 +0.18 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.90 +0.20 30 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.42 +0.19 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.93 +0.21 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.96 +0.20 24 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.94 +0.25 18 0 390 0
29SEP26 23.00 C 0.00 0.00 0.00 3.06 +0.23 18 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 2.27 +0.19 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.60 +0.16 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.07 +0.09 19 0 35 0
29SEP26 27.00 C 0.00 0.00 0.00 0.68 +0.07 19 0 376 0
29SEP26 28.00 C 0.00 0.00 0.00 0.41 +0.05 19 0 285 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 +0.04 19 0 172 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 73 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 40 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.91 +0.20 27 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.43 +0.19 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.94 +0.18 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.46 +0.18 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.99 +0.19 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.05 +0.20 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.08 +0.25 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.25 +0.23 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.52 +0.21 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.89 +0.17 19 0 20 0
30DEC26 26.00 C 1.28 1.28 1.28 1.38 +0.10 19 2 119 -2
30DEC26 27.00 C 0.00 0.00 0.00 0.98 +0.08 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.68 +0.07 19 0 42 0
30DEC26 29.00 C 0.43 0.43 0.43 0.46 +0.05 19 100 100 +95
30DEC26 30.00 C 0.00 0.00 0.00 0.31 +0.04 19 0 151 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 +0.03 19 0 234 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 7.91 +0.20 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.43 +0.19 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.94 +0.18 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.46 +0.18 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.99 +0.19 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.10 +0.17 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.19 +0.24 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.42 +0.22 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.74 +0.12 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.15 +0.10 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.68 +0.10 19 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 1.28 +0.09 19 0 4 0
30MAR27 28.00 C 0.00 0.00 0.00 0.96 +0.07 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.72 +0.06 19 0 34 0
30MAR27 30.00 C 0.00 0.00 0.00 0.53 +0.06 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.38 +0.04 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.27 +0.03 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.91 +0.20 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.43 +0.19 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.94 +0.18 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.46 +0.18 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.00 +0.20 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.13 +0.20 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.34 +0.23 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.61 +0.20 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.98 +0.18 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.42 +0.08 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.93 +0.10 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.54 +0.10 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.20 +0.08 19 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.94 +0.05 19 0 6 0
29JUN27 30.00 C 0.00 0.00 0.00 0.73 +0.07 19 0 0 0
29JUN27 31.00 C 0.52 0.53 0.52 0.56 +0.04 19 8 8 +8
29JUN27 32.00 C 0.40 0.41 0.40 0.42 +0.03 19 8 8 +8
29JUN27 33.00 C 0.31 0.31 0.30 0.32 +0.04 19 8 8 +8
29JUN27 34.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
TOTAL CALL 936 13,955 +441
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 19.50 P 0.01 0.01 0.01 0.01 0.00 43 2 1,960 +2
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 344 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 383 0
29JUN26 23.00 P 0.05 0.05 0.05 0.01 0.00 19 100 821 0
29JUN26 24.00 P 0.08 0.09 0.08 0.04 -0.04 17 13 2,006 +10
29JUN26 25.00 P 0.24 0.26 0.22 0.20 -0.12 17 224 3,270 -12
29JUN26 26.00 P 0.66 0.71 0.65 0.65 -0.16 17 109 1,238 +82
29JUN26 27.00 P 1.31 1.42 1.31 1.38 -0.26 16 20 276 -20
29JUN26 28.00 P 0.00 0.00 0.00 2.32 -0.28 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.32 -0.28 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.32 -0.28 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.33 -0.27 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.34 -0.26 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.33 -0.27 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.34 -0.26 53 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.33 -0.27 55 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.34 -0.26 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.34 -0.26 66 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 406 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 185 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 175 0
30JUL26 23.00 P 0.10 0.10 0.10 0.05 -0.02 18 20 334 +20
30JUL26 24.00 P 0.19 0.22 0.19 0.16 -0.06 18 127 1,158 +102
30JUL26 25.00 P 0.41 0.44 0.41 0.42 -0.09 18 172 1,322 +122
30JUL26 26.00 P 0.84 0.84 0.84 0.86 -0.15 17 2 506 +2
30JUL26 27.00 P 0.00 0.00 0.00 1.53 -0.23 17 0 106 0
30JUL26 28.00 P 0.00 0.00 0.00 2.37 -0.26 17 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.32 -0.28 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.32 -0.28 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.36 -0.24 30 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.34 -0.26 32 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.33 -0.27 34 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.34 -0.26 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.33 -0.27 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.34 -0.26 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 19.00 P 0.03 0.03 0.03 0.01 0.00 27 40 40 +40
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 179 0
28AUG26 23.00 P 0.17 0.17 0.17 0.12 -0.04 19 12 384 +12
28AUG26 24.00 P 0.34 0.36 0.29 0.29 -0.08 19 259 697 +189
28AUG26 25.00 P 0.00 0.00 0.00 0.61 -0.08 19 0 89 0
28AUG26 26.00 P 0.00 0.00 0.00 1.06 -0.13 19 1 48 +1
28AUG26 27.00 P 0.00 0.00 0.00 1.69 -0.16 19 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 2.47 -0.24 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.36 -0.26 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.32 -0.28 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.36 -0.24 26 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.34 -0.26 28 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.33 -0.27 30 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.34 -0.26 34 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.33 -0.27 35 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.34 -0.26 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 58 0
29SEP26 19.50 P 0.06 0.06 0.06 0.01 0.00 21 200 202 +200
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 114 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 68 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 64 0
29SEP26 23.00 P 0.28 0.28 0.28 0.19 -0.05 19 30 457 0
29SEP26 24.00 P 0.47 0.47 0.47 0.40 -0.09 19 30 238 0
29SEP26 25.00 P 0.00 0.00 0.00 0.74 -0.10 19 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 1.20 -0.12 19 0 50 0
29SEP26 27.00 P 0.00 0.00 0.00 1.81 -0.20 19 0 925 0
29SEP26 28.00 P 0.00 0.00 0.00 2.55 -0.23 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.40 -0.25 18 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.33 -0.27 18 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.36 -0.24 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.34 -0.26 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.33 -0.27 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.34 -0.26 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.33 -0.27 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.34 -0.26 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.34 -0.26 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 20 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 53 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 128 0
30DEC26 21.00 P 0.26 0.26 0.26 0.16 -0.03 19 4 228 -4
30DEC26 22.00 P 0.00 0.00 0.00 0.31 -0.04 19 0 130 0
30DEC26 23.00 P 0.62 0.62 0.62 0.54 -0.07 19 30 143 0
30DEC26 24.00 P 0.00 0.00 0.00 0.87 -0.07 20 0 1,078 0
30DEC26 25.00 P 1.32 1.32 1.32 1.28 -0.08 19 14 92 -14
30DEC26 26.00 P 0.00 0.00 0.00 1.80 -0.10 19 0 17 0
30DEC26 27.00 P 0.00 0.00 0.00 2.43 -0.18 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.15 -0.20 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.94 -0.22 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.79 -0.18 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.70 -0.17 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.64 -0.12 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.59 -0.17 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.55 -0.19 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.52 -0.19 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.50 -0.19 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.47 -0.27 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 0.00 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 0.00 20 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.02 19 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 23 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 -0.03 19 0 57 0
30MAR27 22.00 P 0.00 0.00 0.00 0.47 -0.05 19 0 73 0
30MAR27 23.00 P 0.00 0.00 0.00 0.74 -0.07 19 0 106 0
30MAR27 24.00 P 0.00 0.00 0.00 1.09 -0.07 20 0 90 0
30MAR27 25.00 P 0.00 0.00 0.00 1.50 -0.08 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.01 -0.10 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.64 -0.17 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.33 -0.20 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.09 -0.22 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.89 -0.13 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.80 -0.13 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.72 -0.13 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.61 -0.26 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.56 -0.27 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.52 -0.27 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.50 -0.27 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29JUN27 19.00 P 0.21 0.21 0.21 0.12 -0.02 19 6 6 +6
29JUN27 19.50 P 0.26 0.28 0.26 0.17 -0.02 19 6 6 +6
29JUN27 20.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.59 -0.06 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.88 -0.08 19 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.25 -0.11 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.71 -0.09 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.20 -0.11 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.82 -0.14 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.46 -0.19 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.21 -0.21 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.01 -0.22 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.85 -0.24 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.74 -0.25 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.65 -0.26 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.59 -0.26 19 0 0 0
TOTAL PUT 1,421 23,436 +744
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$ 377.60
29JUN26 200.00 C 0.00 0.00 0.00 178.00 +8.76 62 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 173.01 +8.76 60 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 168.02 +9.13 58 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 163.03 +9.16 56 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 158.04 +9.16 54 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 153.05 +8.75 52 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 148.06 +8.75 50 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 143.07 +8.75 48 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 138.08 +8.75 46 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 133.09 +8.75 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 128.10 +8.74 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 123.11 +8.74 40 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 117.66 +8.47 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 112.73 +8.45 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 107.79 +8.35 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 102.80 +8.83 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 97.91 +8.83 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 93.02 +9.09 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 88.13 +8.80 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 83.23 +9.03 34 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 78.47 +8.85 40 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 68.90 +8.24 41 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 59.56 +7.90 41 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 50.63 +7.44 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 42.25 +6.85 41 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 34.57 +7.01 41 0 61 0
29JUN26 360.00 C 26.95 26.95 26.95 28.32 +6.68 43 15 95 +6
29JUN26 370.00 C 22.00 22.00 21.58 21.67 +4.80 41 21 150 +1
29JUN26 380.00 C 14.27 16.08 14.27 16.96 +3.96 42 31 586 +30
29JUN26 390.00 C 11.69 12.57 10.70 12.85 +3.28 42 108 769 +87
29JUN26 400.00 C 8.50 10.00 8.30 9.41 +2.44 42 62 1,063 -2
29JUN26 410.00 C 6.66 7.30 6.66 6.74 +1.84 42 44 4,399 -7
29JUN26 420.00 C 5.21 5.92 4.90 4.73 +1.37 42 56 2,711 +36
29JUN26 430.00 C 3.45 4.50 3.45 3.24 +0.98 42 126 777 +110
29JUN26 440.00 C 3.11 3.40 3.08 2.18 +0.69 42 48 1,588 -2
29JUN26 450.00 C 2.41 2.47 2.30 1.44 +0.47 42 28 1,056 +1
29JUN26 460.00 C 1.98 2.00 1.90 0.93 +0.32 42 11 1,310 -3
29JUN26 470.00 C 1.40 1.57 1.40 0.57 +0.20 41 30 499 +29
29JUN26 480.00 C 0.96 1.20 0.96 0.37 +0.14 41 29 357 +12
29JUN26 490.00 C 0.93 0.93 0.93 0.23 +0.09 42 6 63 0
29JUN26 500.00 C 0.00 0.00 0.00 0.14 +0.05 42 0 2,197 0
29JUN26 510.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 98 0
29JUN26 520.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.02 +0.01 42 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 51 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 52 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 63 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 66 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 178.04 +8.80 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 173.06 +8.81 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 168.02 +8.45 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 163.03 +9.01 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 158.19 +9.11 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 153.25 +8.94 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 148.28 +8.42 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 143.39 +8.47 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 138.50 +8.37 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 133.57 +8.33 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 128.69 +9.11 37 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 123.81 +8.43 41 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 118.73 +8.58 34 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 113.88 +8.62 38 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 109.02 +8.61 39 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 104.17 +8.60 39 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 99.33 +8.56 39 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 94.51 +8.62 39 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 89.73 +8.55 38 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 85.01 +8.75 38 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 80.32 +8.24 38 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 71.30 +7.79 38 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 62.66 +7.42 38 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 54.49 +6.98 38 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 46.88 +6.47 38 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 39.88 +6.79 38 0 31 0
30JUL26 360.00 C 32.36 32.36 32.36 33.78 +6.11 38 15 185 +15
30JUL26 370.00 C 27.32 27.32 27.32 28.51 +5.76 39 13 250 +13
30JUL26 380.00 C 0.00 0.00 0.00 23.64 +5.01 39 0 157 0
30JUL26 390.00 C 18.20 18.20 18.20 19.22 +3.99 39 3 437 0
30JUL26 400.00 C 14.37 15.50 14.37 15.46 +3.10 39 11 253 +11
30JUL26 410.00 C 12.38 12.79 12.38 12.30 +2.60 39 12 309 0
30JUL26 420.00 C 8.00 10.20 8.00 9.69 +2.15 39 7 341 +4
30JUL26 430.00 C 7.00 8.71 7.00 7.55 +1.74 39 6 201 +1
30JUL26 440.00 C 6.00 6.00 6.00 5.83 +1.41 38 2 164 0
30JUL26 450.00 C 3.85 6.09 3.85 4.46 +1.12 38 27 239 +6
30JUL26 460.00 C 0.00 0.00 0.00 3.38 +0.88 38 0 100 0
30JUL26 470.00 C 0.00 0.00 0.00 2.54 +0.74 38 0 321 0
30JUL26 480.00 C 3.20 3.20 3.20 1.83 +0.50 38 1 215 0
30JUL26 490.00 C 0.00 0.00 0.00 1.36 +0.39 38 0 87 0
30JUL26 500.00 C 1.48 1.80 1.48 1.00 +0.30 38 3 111 +3
30JUL26 510.00 C 1.60 1.60 1.60 0.72 +0.21 38 1 9 0
30JUL26 520.00 C 1.75 1.75 1.75 0.52 +0.16 38 3 35 0
30JUL26 530.00 C 0.95 0.95 0.95 0.38 +0.12 38 2 37 +2
30JUL26 540.00 C 0.00 0.00 0.00 0.27 +0.09 38 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.19 +0.06 38 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.14 +0.04 38 0 16 0
30JUL26 570.00 C 0.00 0.00 0.00 0.10 +0.04 38 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 178.71 +8.79 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 173.81 +8.68 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 168.74 +8.64 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 163.98 +8.77 40 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 159.09 +8.75 44 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 154.19 +8.72 44 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 149.32 +9.23 45 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 144.47 +8.73 46 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 139.59 +7.64 45 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 134.45 +7.41 41 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 129.60 +7.40 41 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 124.91 +7.51 42 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 119.98 +7.39 41 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 115.17 +7.57 40 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 110.36 +7.61 40 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 106.03 +7.98 42 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 100.90 +7.48 39 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 96.24 +7.40 39 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 91.76 +7.43 39 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 87.23 +8.19 39 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 82.79 +7.34 38 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 73.91 +7.10 37 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 65.96 +7.13 38 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 58.32 +6.72 38 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 51.19 +6.28 38 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 44.60 +6.37 38 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 39.09 +6.07 39 0 76 0
28AUG26 370.00 C 0.00 0.00 0.00 33.72 +5.84 39 0 210 0
28AUG26 380.00 C 0.00 0.00 0.00 28.91 +5.46 39 0 264 0
28AUG26 390.00 C 0.00 0.00 0.00 24.67 +4.70 39 0 333 0
28AUG26 400.00 C 20.15 20.15 20.15 20.75 +3.73 39 2 158 +2
28AUG26 410.00 C 16.71 16.71 16.71 17.35 +3.05 39 5 153 0
28AUG26 420.00 C 0.00 0.00 0.00 14.41 +2.64 38 0 183 0
28AUG26 430.00 C 10.00 12.80 10.00 11.90 +2.27 38 49 136 +11
28AUG26 440.00 C 10.00 10.00 10.00 9.77 +1.93 38 2 11 0
28AUG26 450.00 C 9.20 9.20 9.20 7.98 +1.64 38 1 17 +1
28AUG26 460.00 C 0.00 0.00 0.00 6.48 +1.52 38 0 15 0
28AUG26 470.00 C 0.00 0.00 0.00 5.08 +1.11 38 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 4.08 +0.92 38 0 13 0
28AUG26 490.00 C 5.00 5.00 5.00 3.27 +0.76 38 3 31 +3
28AUG26 500.00 C 4.00 4.00 4.00 2.60 +0.62 38 5 245 +5
28AUG26 510.00 C 0.00 0.00 0.00 2.07 +0.51 38 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 1.63 +0.41 38 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 1.29 +0.33 38 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 1.01 +0.27 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 0.79 +0.21 38 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 0.62 +0.17 38 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.48 +0.12 38 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.37 +0.10 38 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.29 +0.09 38 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.22 +0.06 38 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.17 +0.05 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 178.87 +8.63 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 174.10 +8.76 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 169.20 +8.72 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 164.32 +8.71 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 159.48 +8.74 29 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 154.50 +8.44 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 149.78 +8.30 37 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 144.82 +8.17 36 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 139.92 +7.97 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 135.24 +8.16 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 130.38 +6.73 37 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 125.64 +8.24 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 120.82 +7.93 37 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 116.09 +7.85 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 111.40 +8.15 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 106.95 +7.78 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 102.42 +8.08 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 97.94 +7.97 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 93.53 +7.88 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 89.20 +7.77 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 84.86 +7.64 37 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 76.66 +7.57 37 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 69.35 +7.03 37 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 62.09 +6.66 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 55.30 +6.27 37 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 49.01 +6.33 37 0 35 0
29SEP26 360.00 C 0.00 0.00 0.00 43.67 +6.46 38 0 36 0
29SEP26 370.00 C 36.59 36.59 36.59 38.44 +5.97 38 1 807 +1
29SEP26 380.00 C 0.00 0.00 0.00 33.71 +5.42 38 0 54 0
29SEP26 390.00 C 0.00 0.00 0.00 29.50 +4.89 38 0 66 0
29SEP26 400.00 C 0.00 0.00 0.00 25.64 +4.23 38 0 159 0
29SEP26 410.00 C 0.00 0.00 0.00 22.09 +3.51 38 0 1,237 0
29SEP26 420.00 C 0.00 0.00 0.00 18.95 +3.13 38 0 94 0
29SEP26 430.00 C 0.00 0.00 0.00 16.19 +2.78 38 0 317 0
29SEP26 440.00 C 0.00 0.00 0.00 13.78 +2.45 38 0 978 0
29SEP26 450.00 C 13.00 13.00 13.00 11.68 +2.15 38 1 505 +1
29SEP26 460.00 C 11.30 11.30 11.30 9.87 +2.11 38 1 675 0
29SEP26 470.00 C 0.00 0.00 0.00 8.07 +1.58 37 0 1,166 0
29SEP26 480.00 C 0.00 0.00 0.00 6.78 +1.38 37 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 5.67 +1.18 37 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 4.74 +1.02 37 0 398 0
29SEP26 510.00 C 0.00 0.00 0.00 3.94 +0.87 37 0 53 0
29SEP26 520.00 C 0.00 0.00 0.00 3.37 +0.76 38 0 241 0
29SEP26 530.00 C 0.00 0.00 0.00 2.71 +0.63 37 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 2.24 +0.53 37 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.85 +0.45 37 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.52 +0.38 37 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 1.25 +0.32 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 1.02 +0.26 37 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.84 +0.22 37 0 624 0
29SEP26 600.00 C 0.00 0.00 0.00 0.69 +0.19 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.56 +0.15 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.46 +0.13 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.37 +0.10 37 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.30 +0.09 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.24 +0.06 37 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.20 +0.06 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.16 +0.05 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.13 +0.04 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.11 +0.04 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 181.25 +8.44 41 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 176.49 +8.43 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 171.97 +8.64 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 167.26 +8.65 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 162.29 +8.68 41 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 157.75 +8.54 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 152.93 +8.65 40 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 148.29 +8.78 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 143.83 +8.38 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 139.11 +6.09 39 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 134.74 +6.15 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 130.22 +6.05 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 125.77 +8.46 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 121.43 +5.93 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 117.08 +5.84 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 112.89 +5.81 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 108.67 +7.78 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 104.60 +7.85 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 100.58 +7.73 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 96.61 +7.94 38 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 92.81 +5.45 38 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 85.45 +5.23 38 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 78.34 +5.02 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 71.55 +4.71 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 65.05 +4.29 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 59.23 +4.13 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 53.80 +4.12 37 0 0 0
30DEC26 370.00 C 48.58 48.58 48.58 48.50 +4.96 37 11 28 +11
30DEC26 380.00 C 42.50 42.50 42.50 44.66 +5.47 37 3 19 0
30DEC26 390.00 C 0.00 0.00 0.00 40.30 +5.06 37 0 1,002 0
30DEC26 400.00 C 33.80 33.80 33.80 36.48 +4.75 37 10 59 +10
30DEC26 410.00 C 0.00 0.00 0.00 32.93 +4.39 37 0 131 0
30DEC26 420.00 C 0.00 0.00 0.00 29.63 +3.95 37 0 98 0
30DEC26 430.00 C 0.00 0.00 0.00 26.61 +3.66 37 0 148 0
30DEC26 440.00 C 0.00 0.00 0.00 23.78 +3.11 37 0 172 0
30DEC26 450.00 C 0.00 0.00 0.00 21.22 +2.82 37 0 626 0
30DEC26 460.00 C 0.00 0.00 0.00 18.91 +3.06 37 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 16.34 +2.29 37 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 14.52 +2.09 37 0 110 0
30DEC26 490.00 C 13.00 13.00 13.00 12.88 +1.89 37 4 7 +4
30DEC26 500.00 C 0.00 0.00 0.00 11.42 +1.72 37 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 10.11 +1.55 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 8.94 +1.40 37 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 7.90 +1.26 37 0 38 0
30DEC26 540.00 C 0.00 0.00 0.00 6.98 +1.14 37 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 6.15 +1.02 37 0 59 0
30DEC26 560.00 C 0.00 0.00 0.00 5.42 +0.91 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 4.78 +0.83 37 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 4.20 +0.73 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 3.70 +0.66 37 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 3.25 +0.59 37 0 50 0
30DEC26 610.00 C 0.00 0.00 0.00 2.85 +0.52 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.51 +0.47 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 2.20 +0.42 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.93 +0.37 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.69 +0.33 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.48 +0.29 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.30 +0.26 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.14 +0.23 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.00 +0.18 37 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.87 +0.18 37 0 17 0
30MAR27 200.00 C 183.00 183.00 183.00 184.11 +9.17 43 1 2 0
30MAR27 205.00 C 0.00 0.00 0.00 179.65 +6.76 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 175.03 +9.23 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 170.43 +8.91 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 165.70 +8.96 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 161.16 +8.95 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 156.68 +6.39 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 152.33 +8.69 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 147.92 +6.37 40 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 143.61 +6.53 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 139.26 +5.87 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 135.06 +8.34 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 130.85 +5.93 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 126.71 +5.92 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 122.67 +8.27 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 118.67 +8.28 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 114.73 +8.01 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 110.90 +5.82 38 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 107.09 +5.74 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 103.24 +5.52 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 99.77 +5.60 38 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 93.64 +7.68 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 86.11 +6.63 37 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 79.76 +5.04 37 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 73.68 +4.73 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 67.92 +4.40 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 62.66 +4.22 37 0 0 0
30MAR27 370.00 C 54.79 54.79 54.79 57.38 +4.92 36 15 17 +15
30MAR27 380.00 C 0.00 0.00 0.00 53.83 +5.81 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 49.51 +5.46 37 0 2 0
30MAR27 400.00 C 44.75 44.75 44.75 45.45 +5.07 37 10 11 +7
30MAR27 410.00 C 0.00 0.00 0.00 41.74 +4.70 37 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 38.41 +4.47 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 35.30 +4.15 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 32.28 +3.61 37 0 1,300 0
30MAR27 450.00 C 0.00 0.00 0.00 29.49 +3.34 37 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 26.92 +3.12 37 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 24.56 +2.92 37 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 22.39 +2.72 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 20.39 +2.52 37 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 18.56 +2.81 37 0 58 0
30MAR27 510.00 C 0.00 0.00 0.00 16.89 +2.60 37 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 14.91 +1.95 36 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 13.56 +1.82 36 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 12.32 +1.68 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 11.18 +1.54 36 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 10.15 +1.43 36 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 9.21 +1.31 36 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 8.36 +1.22 36 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 7.58 +1.12 36 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.87 +1.03 36 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 6.23 +0.95 36 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 5.65 +0.87 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 116.47 +5.92 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 112.87 +5.86 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 109.35 +5.79 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 105.90 +5.72 38 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 99.21 +5.54 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 92.82 +5.34 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 86.74 +5.13 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 80.97 +4.92 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 75.51 +4.71 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 70.37 +4.52 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 65.53 +4.34 37 0 11 0
29JUN27 380.00 C 0.00 0.00 0.00 61.16 +5.44 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 57.29 +5.59 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 53.28 +5.11 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 49.56 +5.03 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 46.11 +4.75 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 42.88 +4.78 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 39.75 +4.03 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 36.83 +3.66 37 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 34.11 - 37 0 0 -
TOTAL CALL 845 44,219 +424
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 3 0
29JUN26 280.00 P 0.43 0.43 0.43 0.05 -0.06 41 2 4 -2
29JUN26 285.00 P 0.00 0.00 0.00 0.08 -0.10 41 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.14 -0.13 41 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.21 -0.21 41 0 14 0
29JUN26 300.00 P 0.00 0.00 0.00 0.32 -0.29 41 0 360 0
29JUN26 310.00 P 1.20 1.20 1.20 0.70 -0.52 41 1 198 0
29JUN26 320.00 P 2.05 2.05 1.81 1.35 -0.85 42 18 462 +3
29JUN26 330.00 P 2.96 2.96 2.73 2.44 -1.21 42 98 830 +75
29JUN26 340.00 P 4.78 4.78 4.23 4.12 -1.74 42 22 572 -14
29JUN26 350.00 P 7.30 7.48 6.27 6.23 -2.59 41 22 1,008 +7
29JUN26 360.00 P 11.00 11.00 9.29 9.20 -3.49 41 73 1,060 +3
29JUN26 370.00 P 14.00 14.06 13.40 13.14 -4.69 41 19 4,108 +3
29JUN26 380.00 P 21.57 21.57 18.04 18.04 -5.58 40 18 2,175 -18
29JUN26 390.00 P 27.17 27.17 24.39 24.01 -5.90 41 30 4,089 0
29JUN26 400.00 P 0.00 0.00 0.00 30.88 -6.38 41 3 6,446 -3
29JUN26 410.00 P 0.00 0.00 0.00 38.29 -6.97 41 0 1,781 0
29JUN26 420.00 P 0.00 0.00 0.00 46.35 -7.45 41 0 2,833 0
29JUN26 430.00 P 0.00 0.00 0.00 56.58 -6.19 48 0 659 0
29JUN26 440.00 P 70.00 70.00 70.00 63.94 -9.05 41 2 485 -2
29JUN26 450.00 P 0.00 0.00 0.00 75.46 -8.19 53 0 2,114 0
29JUN26 460.00 P 0.00 0.00 0.00 84.21 -8.06 52 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 93.73 -9.06 53 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 103.39 -9.19 54 0 339 0
29JUN26 490.00 P 0.00 0.00 0.00 113.34 -8.13 57 0 60 0
29JUN26 500.00 P 0.00 0.00 0.00 123.36 -8.54 61 0 2,046 0
29JUN26 510.00 P 0.00 0.00 0.00 133.25 -9.00 63 0 16 0
29JUN26 520.00 P 0.00 0.00 0.00 143.42 -8.80 68 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 153.54 -8.69 72 0 56 0
29JUN26 540.00 P 0.00 0.00 0.00 163.54 -8.69 75 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 173.54 -8.67 78 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 183.54 -8.70 81 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 193.54 -8.86 84 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 203.42 -8.21 86 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 213.42 -8.21 89 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 223.44 -8.33 92 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 233.49 -8.37 95 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 243.40 -8.06 96 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 253.41 -8.05 99 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 263.24 -8.61 99 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 273.41 -8.05 104 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 283.41 -8.81 106 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 293.42 -8.71 108 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 303.53 -8.20 112 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 313.53 -8.50 114 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 323.53 -8.88 117 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 333.30 -8.32 116 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 343.53 -8.88 121 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 353.53 -8.60 123 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 363.48 -8.14 124 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 373.48 -8.54 127 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 383.29 -8.33 126 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 393.29 -8.33 128 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 403.29 -8.16 130 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 413.41 -8.04 134 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 423.43 -8.74 136 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 433.41 -8.71 138 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 443.41 -8.03 139 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 453.34 -8.10 140 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 463.52 -8.50 144 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 473.29 -8.32 142 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.08 -0.05 38 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.11 -0.08 38 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.17 -0.11 38 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.24 -0.14 38 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.34 -0.20 38 0 0 0
30JUL26 280.00 P 1.06 1.06 1.06 0.49 -0.24 38 12 21 +12
30JUL26 285.00 P 0.00 0.00 0.00 0.64 -0.33 38 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.87 -0.42 38 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 1.13 -0.57 38 0 97 0
30JUL26 300.00 P 2.13 2.13 2.00 1.54 -0.66 38 3 134 -1
30JUL26 310.00 P 0.00 0.00 0.00 2.49 -0.98 38 0 193 0
30JUL26 320.00 P 4.39 4.39 4.39 3.85 -1.36 38 30 230 +30
30JUL26 330.00 P 6.29 6.29 5.85 5.57 -1.86 38 3 308 0
30JUL26 340.00 P 0.00 0.00 0.00 7.72 -2.24 38 0 2,077 0
30JUL26 350.00 P 11.19 11.19 10.98 10.66 -2.78 38 4 277 +2
30JUL26 360.00 P 0.00 0.00 0.00 14.12 -3.75 37 0 707 0
30JUL26 370.00 P 0.00 0.00 0.00 18.54 -4.11 37 0 388 0
30JUL26 380.00 P 0.00 0.00 0.00 23.58 -5.11 38 0 491 0
30JUL26 390.00 P 30.78 30.78 30.77 29.35 -5.46 38 28 153 +15
30JUL26 400.00 P 0.00 0.00 0.00 35.92 -5.81 38 2 432 +2
30JUL26 410.00 P 0.00 0.00 0.00 42.91 -6.26 38 0 371 0
30JUL26 420.00 P 0.00 0.00 0.00 50.40 -6.67 38 0 454 0
30JUL26 430.00 P 0.00 0.00 0.00 58.32 -7.94 38 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 66.66 -8.33 38 0 161 0
30JUL26 450.00 P 81.00 81.00 81.00 77.53 -6.21 44 1 93 +1
30JUL26 460.00 P 0.00 0.00 0.00 86.47 -7.51 44 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 95.51 -7.70 45 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 104.81 -7.90 45 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 114.28 -7.97 46 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 123.75 -8.67 46 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 133.48 -8.77 47 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 143.42 -8.89 49 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 153.54 -8.88 52 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 163.54 -8.69 55 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 173.54 -8.67 57 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 183.54 -8.70 59 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 193.54 -8.86 61 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 203.51 -8.42 63 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 213.51 -8.42 65 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 223.51 -9.02 67 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 233.51 -8.90 69 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 243.51 -8.90 71 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.09 -0.05 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.13 -0.07 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.19 -0.08 38 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.25 -0.12 38 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.35 -0.15 38 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.46 -0.21 38 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.63 -0.24 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.80 -0.32 38 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.05 -0.39 38 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.32 -0.49 38 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 1.69 -0.56 38 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.06 -0.72 38 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 2.59 -0.87 38 0 15 0
28AUG26 300.00 P 3.75 3.75 3.75 3.22 -1.01 38 30 165 +30
28AUG26 310.00 P 0.00 0.00 0.00 4.70 -1.31 38 0 284 0
28AUG26 320.00 P 0.00 0.00 0.00 6.50 -1.59 38 0 121 0
28AUG26 330.00 P 0.00 0.00 0.00 8.62 -2.02 38 0 93 0
28AUG26 340.00 P 0.00 0.00 0.00 11.22 -2.78 37 0 2,108 0
28AUG26 350.00 P 14.90 14.90 14.90 14.89 -3.01 38 1 173 -1
28AUG26 360.00 P 0.00 0.00 0.00 18.31 -4.17 37 0 219 0
28AUG26 370.00 P 0.00 0.00 0.00 22.74 -4.94 37 0 216 0
28AUG26 380.00 P 0.00 0.00 0.00 29.34 -3.86 39 0 826 0
28AUG26 390.00 P 0.00 0.00 0.00 33.70 -5.71 37 0 241 0
28AUG26 400.00 P 0.00 0.00 0.00 40.14 -4.22 37 0 111 0
28AUG26 410.00 P 0.00 0.00 0.00 47.05 -5.83 38 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 54.20 -6.29 38 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 61.83 -8.06 38 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 71.69 -6.53 41 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 79.97 -6.79 41 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 88.60 -6.93 42 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 97.56 -6.84 42 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 106.46 -7.07 43 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 115.55 -7.22 43 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 124.82 -7.60 43 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 134.28 -7.97 44 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 143.91 -8.40 44 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 153.57 -8.85 45 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 163.54 -8.69 46 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 173.54 -8.67 48 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 183.54 -8.70 50 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 193.54 -8.86 52 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 203.53 -8.40 54 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 213.53 -8.40 55 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 223.51 -9.02 57 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 233.51 -8.90 58 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 243.51 -8.90 60 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.16 -0.06 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.22 -0.07 37 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.29 -0.11 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.39 -0.13 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.51 -0.17 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.67 -0.19 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.84 -0.27 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.09 -0.28 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.34 -0.40 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.69 -0.42 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.06 -0.54 37 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 2.50 -0.64 37 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.04 -0.68 37 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 3.58 -0.89 37 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 4.30 -1.08 37 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 5.21 -1.13 38 0 114 0
29SEP26 310.00 P 0.00 0.00 0.00 7.10 -1.34 38 0 794 0
29SEP26 320.00 P 9.55 9.55 9.55 9.26 -1.88 38 15 139 +6
29SEP26 330.00 P 0.00 0.00 0.00 11.87 -2.33 38 0 619 0
29SEP26 340.00 P 15.61 15.61 15.61 14.75 -2.84 37 15 141 +15
29SEP26 350.00 P 18.80 18.80 18.65 18.12 -3.51 37 4 203 0
29SEP26 360.00 P 24.72 24.72 24.72 22.20 -4.03 37 13 1,222 0
29SEP26 370.00 P 27.32 27.32 27.32 28.27 -3.15 38 1 954 +1
29SEP26 380.00 P 0.00 0.00 0.00 31.98 -5.22 37 0 725 0
29SEP26 390.00 P 40.00 40.00 38.76 37.78 -5.76 37 11 971 0
29SEP26 400.00 P 0.00 0.00 0.00 44.25 -6.20 37 0 3,401 0
29SEP26 410.00 P 0.00 0.00 0.00 51.71 -5.65 39 0 2,196 0
29SEP26 420.00 P 0.00 0.00 0.00 57.84 -5.86 37 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 67.01 -4.47 40 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 74.99 -4.46 40 0 492 0
29SEP26 450.00 P 0.00 0.00 0.00 83.03 -4.61 41 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 91.47 -4.40 41 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 99.97 -4.43 41 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 108.62 -6.87 42 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 117.10 -7.54 41 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 126.07 -7.37 41 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 135.79 -7.48 42 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 145.01 -8.11 42 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 154.51 -8.21 43 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 163.98 -8.25 43 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 173.64 -9.12 43 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 183.54 -8.99 44 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 193.54 -8.86 46 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 203.53 -8.47 48 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 213.53 -8.40 49 0 330 0
29SEP26 600.00 P 0.00 0.00 0.00 223.53 -9.00 51 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 233.53 -8.88 52 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 243.56 -8.85 54 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 253.41 -8.54 54 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 263.41 -8.94 55 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 273.41 -8.05 57 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 283.41 -8.81 58 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 293.42 -8.71 59 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 303.53 -8.20 61 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 313.53 -8.50 62 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 323.53 -8.88 63 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.28 -0.08 37 0 2 0
30DEC26 205.00 P 0.00 0.00 0.00 0.37 -0.10 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.48 -0.11 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.60 -0.16 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.77 -0.16 37 0 0 0
30DEC26 225.00 P 2.50 2.50 2.50 0.94 -0.24 37 5 129 -5
30DEC26 230.00 P 0.00 0.00 0.00 1.18 -0.26 37 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.44 -0.29 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.71 -0.41 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.10 -0.41 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.49 -0.49 37 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 2.93 -0.61 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.49 -0.61 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.04 -0.74 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.67 -0.88 37 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 5.44 -1.07 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 6.21 -1.24 37 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 7.24 -1.27 37 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 8.31 -1.27 37 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 9.37 -1.36 37 0 20 0
30DEC26 300.00 P 12.11 12.11 12.11 10.44 -1.67 37 1 208 -1
30DEC26 310.00 P 0.00 0.00 0.00 13.16 -1.73 37 0 35 0
30DEC26 320.00 P 0.00 0.00 0.00 15.90 -2.41 37 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 19.01 -2.69 37 0 78 0
30DEC26 340.00 P 0.00 0.00 0.00 22.51 -2.96 37 0 66 0
30DEC26 350.00 P 0.00 0.00 0.00 26.43 -3.49 36 0 829 0
30DEC26 360.00 P 0.00 0.00 0.00 30.77 -3.74 36 0 220 0
30DEC26 370.00 P 0.00 0.00 0.00 35.54 -4.16 36 0 329 0
30DEC26 380.00 P 41.30 41.30 41.30 40.74 -4.60 36 15 91 +15
30DEC26 390.00 P 0.00 0.00 0.00 46.37 -5.04 36 0 1,084 0
30DEC26 400.00 P 53.36 53.50 53.36 52.47 -5.46 36 2 937 -1
30DEC26 410.00 P 59.50 59.50 59.50 58.96 -5.84 36 1 206 -1
30DEC26 420.00 P 0.00 0.00 0.00 65.69 -4.99 37 0 151 0
30DEC26 430.00 P 0.00 0.00 0.00 73.93 -4.09 38 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 82.02 -5.58 38 0 324 0
30DEC26 450.00 P 0.00 0.00 0.00 89.10 -3.85 38 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 96.99 -4.02 38 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 105.09 -4.77 38 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 113.35 -4.66 39 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 121.73 -4.95 39 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 130.42 -4.36 39 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 139.06 -4.91 39 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 148.00 -5.12 39 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 156.89 -5.83 39 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 166.05 -6.18 39 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 175.28 -7.48 39 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 184.59 -7.94 39 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 194.16 -8.53 39 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 203.84 -9.03 40 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 213.55 -9.17 40 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 223.53 -9.24 41 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 233.55 -9.17 42 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 243.56 -8.85 43 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 253.53 -9.19 44 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 263.41 -8.94 45 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 273.42 -8.53 46 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 283.53 -8.70 48 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 293.53 -8.60 49 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 303.53 -8.70 50 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 313.53 -9.19 51 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 323.53 -8.88 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.86 -0.14 36 0 16 0
30MAR27 205.00 P 0.00 0.00 0.00 1.04 -0.21 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.28 -0.24 36 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.55 -0.24 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.82 -0.35 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.21 -0.36 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.60 -0.37 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.01 -0.52 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 3.54 -0.68 36 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 4.11 -0.70 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 4.68 -0.87 36 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 5.37 -0.99 36 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 6.16 -1.01 36 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 6.95 -1.12 36 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 7.75 -1.40 36 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 9.06 -1.17 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 10.14 -1.18 37 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 10.90 -1.71 36 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 12.41 -1.60 37 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 13.81 -1.60 37 0 10 0
30MAR27 300.00 P 16.82 16.82 15.50 15.22 -1.60 37 12 60 +8
30MAR27 310.00 P 19.12 19.12 19.12 18.14 -2.09 37 1 158 -1
30MAR27 320.00 P 0.00 0.00 0.00 21.27 -2.47 37 0 40 0
30MAR27 330.00 P 24.50 24.50 24.50 25.23 -2.11 37 20 40 +20
30MAR27 340.00 P 0.00 0.00 0.00 28.40 -3.00 36 0 26 0
30MAR27 350.00 P 0.00 0.00 0.00 32.51 -3.53 36 0 28 0
30MAR27 360.00 P 0.00 0.00 0.00 37.04 -3.65 36 0 1,532 0
30MAR27 370.00 P 0.00 0.00 0.00 41.85 -4.13 36 0 21 0
30MAR27 380.00 P 0.00 0.00 0.00 47.17 -4.35 36 0 81 0
30MAR27 390.00 P 53.00 53.00 53.00 52.71 -4.83 36 6 20 -6
30MAR27 400.00 P 59.00 59.00 59.00 58.73 -5.15 36 3 67 +3
30MAR27 410.00 P 0.00 0.00 0.00 65.09 -5.51 36 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 71.73 -5.00 36 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 79.68 -3.99 37 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 86.99 -3.87 37 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 94.42 -5.35 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 102.05 -4.20 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 109.83 -4.36 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 117.79 -4.64 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 125.94 -4.90 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 134.25 -6.36 38 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 142.61 -4.42 38 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 151.09 -5.02 37 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 159.88 -5.22 38 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 168.73 -4.99 38 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 177.76 -5.00 38 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 186.60 -5.93 37 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 195.76 -6.93 37 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 205.19 -7.68 38 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 214.63 -8.09 38 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 224.03 -8.74 38 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 233.71 -9.17 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 243.56 -8.85 39 0 0 0
29JUN27 285.00 P 15.00 15.20 15.00 14.85 -1.53 36 2 3 +2
29JUN27 290.00 P 16.60 16.60 16.60 16.26 -1.46 36 2 2 +2
29JUN27 295.00 P 0.00 0.00 0.00 17.69 -0.88 37 0 0 0
29JUN27 300.00 P 19.00 19.00 19.00 19.13 -1.51 37 1 1 +1
29JUN27 310.00 P 0.00 0.00 0.00 22.50 -1.67 36 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 25.53 -2.20 36 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 29.16 -2.71 36 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 33.12 -2.92 36 1 1 +1
29JUN27 350.00 P 0.00 0.00 0.00 39.01 -1.49 37 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 41.99 -4.00 35 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 46.94 -3.82 35 0 0 0
29JUN27 380.00 P 52.80 52.80 52.80 52.21 -4.16 35 1 1 +1
29JUN27 390.00 P 57.50 58.00 57.50 57.80 -4.95 35 7 7 +7
29JUN27 400.00 P 63.80 63.80 63.80 63.67 -5.41 35 1 2 +1
29JUN27 410.00 P 0.00 0.00 0.00 70.04 -5.67 35 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 76.61 -5.89 35 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 83.44 -4.57 36 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 91.92 -3.57 37 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 98.78 -4.16 36 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 106.28 - 36 0 0 -
TOTAL PUT 562 72,087 +210
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$ 2.78
29JUN26 1.80 C 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.69 +0.05 57 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.59 +0.05 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.51 +0.06 59 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.42 +0.06 55 0 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.33 +0.05 49 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.26 +0.05 50 0 13 0
29JUN26 2.70 C 0.19 0.19 0.19 0.18 +0.03 43 50 118 0
29JUN26 2.80 C 0.16 0.16 0.14 0.13 +0.03 44 100 643 +50
29JUN26 2.90 C 0.09 0.11 0.09 0.10 +0.03 47 168 325 +120
29JUN26 3.00 C 0.06 0.06 0.06 0.07 +0.01 48 30 280 -1
29JUN26 3.10 C 0.05 0.06 0.05 0.05 +0.01 49 210 772 +10
29JUN26 3.20 C 0.03 0.05 0.03 0.03 0.00 47 40 437 +30
29JUN26 3.30 C 0.00 0.00 0.00 0.02 +0.01 48 0 93 0
29JUN26 3.40 C 0.02 0.02 0.02 0.01 0.00 46 20 286 +20
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 589 0
29JUN26 3.90 C 0.01 0.01 0.01 0.01 0.00 69 98 101 +98
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 88 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 94 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 101 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 104 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 107 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 114 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 120 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 126 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 138 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 143 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 153 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 158 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 162 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 167 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 171 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.89 +0.05 43 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.84 +0.05 40 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.79 +0.04 37 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.70 +0.04 45 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.62 +0.05 51 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.53 +0.04 48 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.46 +0.05 50 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.38 +0.03 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.32 +0.04 49 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.27 +0.05 50 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.22 +0.04 50 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.18 +0.04 50 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.15 +0.04 51 0 102 0
30JUL26 3.10 C 0.00 0.00 0.00 0.12 +0.03 51 0 21 0
30JUL26 3.20 C 0.00 0.00 0.00 0.09 +0.02 50 0 15 0
30JUL26 3.30 C 0.00 0.00 0.00 0.07 +0.02 50 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.06 +0.02 52 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 3.90 C 0.03 0.03 0.03 0.01 0.00 47 22 168 +22
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 1.00 +0.05 51 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.96 +0.05 56 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.91 +0.05 53 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.87 +0.05 55 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.82 +0.04 52 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.74 +0.05 54 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.66 +0.04 54 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.58 +0.04 53 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.51 +0.04 53 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.44 +0.03 51 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.38 +0.04 51 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.33 +0.04 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.29 +0.04 53 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.25 +0.04 53 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.21 +0.03 53 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.18 +0.03 53 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.13 +0.03 54 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.11 +0.02 54 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.09 +0.02 53 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.08 +0.02 55 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 +0.02 56 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.05 +0.02 56 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 1.02 +0.05 54 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.98 +0.05 56 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.93 +0.04 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.89 +0.04 54 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.85 +0.04 54 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.78 +0.05 57 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.70 +0.04 55 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.63 +0.04 55 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.57 +0.05 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.50 +0.04 54 0 7 0
29SEP26 2.60 C 0.00 0.00 0.00 0.45 +0.05 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.40 +0.05 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.36 +0.06 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.32 +0.05 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 +0.05 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 +0.05 56 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 +0.04 56 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 +0.04 56 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 +0.04 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 +0.03 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 +0.03 56 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 +0.03 56 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 +0.03 57 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 +0.02 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.02 55 0 574 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 +0.02 55 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.02 54 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 +0.02 52 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 460 0
30DEC26 1.80 C 0.00 0.00 0.00 1.09 +0.03 59 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.05 +0.06 58 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.02 +0.04 60 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.99 +0.07 61 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.95 +0.06 60 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.87 +0.05 58 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.81 +0.04 58 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.74 +0.02 57 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.69 +0.03 58 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.64 +0.04 58 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.59 +0.04 58 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 +0.05 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 +0.05 58 0 5 0
30DEC26 2.90 C 0.38 0.38 0.38 0.47 +0.06 59 4 4 0
30DEC26 3.00 C 0.43 0.43 0.43 0.43 +0.05 59 50 60 +50
30DEC26 3.10 C 0.00 0.00 0.00 0.40 +0.05 59 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 +0.05 59 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 +0.05 59 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 +0.04 59 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 +0.04 60 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 +0.04 60 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 +0.03 59 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 +0.04 60 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 +0.04 60 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 +0.03 59 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 +0.03 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 +0.03 59 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 +0.03 60 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 +0.03 60 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 +0.03 60 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 +0.03 60 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 +0.03 60 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.03 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.03 59 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 1.16 +0.05 61 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.13 +0.03 62 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.09 +0.03 61 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.07 +0.04 63 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.03 +0.05 61 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.97 +0.05 61 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.91 +0.05 61 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.85 +0.03 60 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.80 +0.03 60 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.74 +0.03 59 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.70 +0.03 60 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.65 +0.04 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 +0.04 59 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 +0.04 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.54 +0.04 60 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 +0.03 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 +0.03 59 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 +0.03 59 0 5 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 +0.03 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.39 +0.03 59 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.37 +0.03 60 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 +0.03 60 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 +0.03 60 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 +0.03 60 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 +0.02 60 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 +0.02 60 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 +0.02 59 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 +0.02 60 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 +0.02 60 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 +0.02 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 +0.02 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 +0.02 60 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 1.22 +0.06 61 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.18 +0.05 60 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.15 +0.05 60 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.12 +0.05 60 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.09 +0.03 60 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.03 +0.05 60 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.97 +0.04 59 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.92 +0.03 59 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.87 +0.06 59 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.81 +0.02 58 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.77 +0.03 58 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 +0.03 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.69 +0.03 58 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.65 +0.03 58 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 +0.03 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 +0.03 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.56 +0.03 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.53 +0.03 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.50 +0.02 59 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.48 - 59 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 0.45 - 59 0 0 -
TOTAL CALL 792 18,923 +399
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 55 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.01 52 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 235 0
29JUN26 2.60 P 0.08 0.08 0.08 0.07 -0.02 48 200 355 -52
29JUN26 2.70 P 0.00 0.00 0.00 0.11 -0.03 49 0 670 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 -0.04 49 0 5,555 0
29JUN26 2.90 P 0.00 0.00 0.00 0.21 -0.06 46 0 1,695 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 -0.05 46 0 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.37 -0.04 51 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.46 -0.03 55 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.55 -0.05 57 0 715 0
29JUN26 3.40 P 0.00 0.00 0.00 0.64 -0.06 57 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 0.74 -0.05 63 0 936 0
29JUN26 3.60 P 0.00 0.00 0.00 0.85 -0.04 75 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.94 -0.05 74 0 165 0
29JUN26 3.80 P 0.00 0.00 0.00 1.04 -0.05 79 0 582 0
29JUN26 3.90 P 0.00 0.00 0.00 1.14 -0.05 83 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.24 -0.05 88 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 1.33 -0.06 82 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 1.43 -0.06 86 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.53 -0.06 90 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.63 -0.06 94 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.73 -0.06 98 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.83 -0.06 102 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.93 -0.06 105 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.03 -0.06 108 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.13 -0.06 112 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.23 -0.06 115 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.48 -0.06 122 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.73 -0.06 129 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.98 -0.06 136 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.23 -0.06 142 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.48 -0.06 149 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.73 -0.06 155 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.98 -0.06 160 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.22 -0.07 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.47 -0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.72 -0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.97 -0.07 0 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.22 -0.07 0 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 0.00 58 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 0.00 55 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.08 -0.01 53 0 640 0
30JUL26 2.50 P 0.13 0.13 0.13 0.11 -0.01 53 4 676 -4
30JUL26 2.60 P 0.00 0.00 0.00 0.15 -0.02 54 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.19 -0.03 52 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.25 -0.02 54 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.31 -0.02 55 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.36 -0.04 52 0 350 0
30JUL26 3.10 P 0.00 0.00 0.00 0.42 -0.06 49 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.52 -0.04 55 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.60 -0.05 56 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.69 -0.05 58 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.78 -0.05 60 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.87 -0.05 61 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.97 -0.05 65 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.06 -0.06 65 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.16 -0.05 69 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.26 -0.05 72 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.36 -0.05 76 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 0.00 54 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.05 -0.01 55 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.13 -0.01 56 0 20 0
28AUG26 2.50 P 0.20 0.20 0.20 0.16 -0.02 55 6 6 0
28AUG26 2.60 P 0.00 0.00 0.00 0.21 -0.02 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.26 -0.02 57 0 3 0
28AUG26 2.80 P 0.32 0.32 0.32 0.31 -0.03 56 10 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.37 -0.03 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.44 -0.03 58 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.50 -0.04 57 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.58 -0.03 58 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.65 -0.05 57 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.74 -0.04 60 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.82 -0.05 60 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 0.91 -0.05 61 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.00 -0.05 62 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.09 -0.06 63 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.19 -0.05 67 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.28 -0.06 67 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.38 -0.05 70 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 0.00 59 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 0.00 60 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 0.00 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 0.00 59 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 -0.01 57 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 -0.01 57 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.18 -0.01 58 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 -0.01 58 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.27 -0.01 59 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.32 -0.01 59 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.37 -0.02 58 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.44 -0.02 60 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.50 -0.02 59 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.57 -0.02 60 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.64 -0.03 60 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.71 -0.04 60 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.79 -0.04 61 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.87 -0.04 61 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.96 -0.04 63 0 788 0
29SEP26 3.70 P 0.00 0.00 0.00 1.04 -0.05 62 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.13 -0.05 63 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.22 -0.05 64 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.31 -0.06 65 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.41 -0.05 68 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.50 -0.06 68 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.60 -0.05 71 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.69 -0.06 71 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.79 -0.06 73 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.89 -0.06 75 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.93 -0.12 57 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.08 -0.05 77 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.19 -0.05 82 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.29 -0.05 83 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.53 -0.05 85 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.78 -0.05 89 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.03 -0.04 94 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.27 -0.05 95 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.51 -0.05 94 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.76 -0.05 98 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.00 -0.05 97 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.25 -0.05 101 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.49 -0.05 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.74 -0.06 101 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.98 -0.06 98 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.23 -0.06 100 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.11 0.00 62 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.12 0.00 62 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.13 -0.01 61 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.15 0.00 62 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 0.00 61 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 0.00 62 0 0 0
30DEC26 2.30 P 0.29 0.29 0.29 0.26 0.00 62 10 24 +10
30DEC26 2.40 P 0.00 0.00 0.00 0.30 -0.01 61 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.35 -0.01 62 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.40 -0.01 61 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.46 -0.01 62 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.52 -0.01 63 0 5,893 0
30DEC26 2.90 P 0.63 0.63 0.63 0.58 -0.01 63 2 1,755 -2
30DEC26 3.00 P 0.00 0.00 0.00 0.64 -0.02 62 0 36 0
30DEC26 3.10 P 0.76 0.76 0.76 0.71 -0.02 63 2 33 0
30DEC26 3.20 P 0.82 0.82 0.82 0.78 -0.02 63 7 19 -7
30DEC26 3.30 P 0.90 0.90 0.90 0.85 -0.03 63 32 35 -6
30DEC26 3.40 P 0.97 0.97 0.97 0.92 -0.03 63 8 44 0
30DEC26 3.50 P 1.05 1.05 1.05 1.00 -0.03 64 21 30 -21
30DEC26 3.60 P 1.14 1.14 1.14 1.08 -0.02 64 36 24 -34
30DEC26 3.70 P 1.21 1.21 1.21 1.16 -0.03 64 58 6 -58
30DEC26 3.80 P 0.00 0.00 0.00 1.24 -0.03 64 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.33 -0.02 66 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.41 -0.02 65 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.49 -0.03 65 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.58 -0.02 66 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.67 -0.03 66 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.75 -0.04 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.85 0.00 67 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.94 -0.04 68 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.03 -0.04 68 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.13 -0.04 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.22 -0.06 69 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.15 -0.01 62 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.16 -0.01 61 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.18 -0.01 62 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.19 -0.02 61 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.21 -0.02 61 0 1,010 0
30MAR27 2.10 P 0.00 0.00 0.00 0.25 -0.02 61 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.29 -0.02 62 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.34 -0.02 62 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.39 -0.02 62 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.44 -0.02 62 0 2 0
30MAR27 2.60 P 0.00 0.00 0.00 0.49 -0.03 62 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.55 -0.03 62 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.61 -0.03 63 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.67 -0.04 62 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.74 -0.03 63 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.80 -0.04 63 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.88 -0.01 64 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 0.95 -0.01 64 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.01 -0.03 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.09 -0.02 64 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.16 -0.03 63 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.24 -0.02 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.31 -0.03 63 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.39 -0.03 63 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.47 -0.03 63 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.55 -0.03 62 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.64 -0.03 63 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.72 -0.03 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.80 -0.03 63 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.90 -0.02 64 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.99 -0.03 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.08 -0.03 65 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.19 -0.02 61 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.21 -0.02 62 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.22 -0.03 61 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.25 -0.02 62 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.27 -0.02 62 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.31 -0.02 62 0 0 0
29JUN27 2.20 P 0.39 0.39 0.39 0.35 -0.03 61 30 30 +30
29JUN27 2.30 P 0.44 0.44 0.43 0.40 -0.03 61 40 40 +40
29JUN27 2.40 P 0.00 0.00 0.00 0.45 -0.03 61 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.51 -0.03 62 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.56 -0.04 62 0 0 0
29JUN27 2.70 P 0.64 0.64 0.64 0.62 -0.04 62 2 2 +2
29JUN27 2.80 P 0.00 0.00 0.00 0.68 -0.04 62 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.75 -0.01 63 0 0 0
29JUN27 3.00 P 0.81 0.81 0.81 0.81 -0.04 62 2 2 +2
29JUN27 3.10 P 0.88 0.88 0.88 0.88 -0.04 63 7 7 +7
29JUN27 3.20 P 0.95 0.95 0.95 0.95 -0.03 63 32 32 +32
29JUN27 3.30 P 1.01 1.01 1.01 1.02 -0.03 63 8 8 +8
29JUN27 3.40 P 1.09 1.09 1.09 1.09 -0.03 63 21 21 +21
29JUN27 3.50 P 1.15 1.15 1.15 1.16 - 63 36 36 -
29JUN27 3.60 P 1.23 1.23 1.23 1.23 - 63 58 58 -
TOTAL PUT 632 45,271 -32
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 14.70 -0.02 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.21 -0.02 21 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.73 -0.02 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.31 -0.04 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.06 -0.07 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.15 -0.09 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.73 -0.10 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.82 -0.09 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.34 -0.06 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.93 -0.08 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.01 -0.09 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.60 -0.08 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.64 -0.04 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.94 -0.02 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$ 9.14
29JUN26 4.72 C 0.00 0.00 0.00 4.43 +0.09 80 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.33 +0.09 75 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.09 +0.09 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.85 +0.09 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.61 +0.09 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.37 +0.09 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 3.11 +0.08 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.87 +0.08 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.63 +0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.93 +0.09 40 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.69 +0.09 34 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.45 +0.09 29 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.21 +0.08 24 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.98 +0.07 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.76 +0.07 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.56 +0.05 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.40 +0.05 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.03 +0.01 26 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 42 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.39 +0.08 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 3.15 +0.09 35 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.91 +0.09 31 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.67 +0.09 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.44 +0.13 30 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.22 +0.14 33 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.97 +0.12 27 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.75 +0.13 27 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.53 +0.12 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.32 +0.07 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.13 +0.07 26 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.95 +0.07 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.79 +0.06 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.65 +0.04 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.53 +0.05 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.43 +0.04 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.27 -0.06 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.41 -0.07 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.58 -0.08 26 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.99 -0.09 24 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.48 -0.12 36 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.98 -0.12 47 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.46 -0.14 55 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.94 -0.15 62 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.63 -0.05 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.78 -0.06 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.94 -0.05 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.29 -0.11 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.69 -0.13 26 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.14 -0.13 28 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.59 -0.15 28 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.05 -0.16 29 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$ 9.14
29JUN26 5.00 C 0.00 0.00 0.00 4.15 +0.09 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.90 +0.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.39 +0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.14 +0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.89 +0.08 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.91 +0.09 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.65 +0.08 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.16 +0.08 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.93 +0.08 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.71 +0.07 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.51 +0.07 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.35 +0.06 26 0 17 0
29JUN26 9.25 C 0.18 0.18 0.18 0.21 +0.03 24 6 34 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 532 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 +0.02 27 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 0.00 26 0 127 0
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 41 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.66 +0.08 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.43 +0.10 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.17 +0.09 24 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.92 +0.08 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.68 +0.09 25 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.44 +0.08 25 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.22 +0.09 27 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.00 +0.08 26 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.81 +0.09 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.63 +0.09 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.48 +0.08 26 0 0 0
30JUL26 9.25 C 0.35 0.35 0.35 0.36 +0.07 26 25 25 +19
30JUL26 9.50 C 0.25 0.25 0.25 0.25 +0.05 26 46 64 +46
30JUL26 9.75 C 0.00 0.00 0.00 0.18 +0.04 26 0 2 0
30JUL26 10.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 15 0
30JUL26 10.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.03 +0.01 28 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 2.68 +0.09 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.44 +0.09 32 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.19 +0.11 28 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.95 +0.11 28 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.71 +0.12 27 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.49 +0.13 28 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.27 +0.08 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.07 +0.07 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.89 +0.07 28 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.70 +0.06 26 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.59 +0.08 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.46 +0.07 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.35 +0.05 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.27 +0.05 28 0 40 0
28AUG26 10.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 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 4.16 +0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.93 +0.10 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.67 +0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.42 +0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.18 +0.09 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.93 +0.09 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.68 +0.09 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.44 +0.09 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.21 +0.13 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.97 +0.13 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.72 +0.13 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.50 +0.12 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.29 +0.07 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.10 +0.07 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.92 +0.07 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.76 +0.08 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.63 +0.08 28 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 +0.07 28 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.41 +0.06 28 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.33 +0.06 28 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 +0.05 28 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 38 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 3.42 +0.08 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.18 +0.09 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.93 +0.09 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.69 +0.09 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.45 +0.10 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.23 +0.14 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.01 +0.16 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.79 +0.15 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.58 +0.08 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.39 +0.11 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.22 +0.07 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.06 +0.05 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 +0.08 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 +0.08 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.69 +0.08 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 +0.07 27 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 +0.06 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 +0.06 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 +0.03 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 27 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 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 2.72 +0.12 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.51 +0.16 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.28 +0.15 28 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 2.08 +0.14 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.90 +0.14 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.68 +0.07 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.52 +0.12 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.39 +0.14 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.24 +0.06 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.08 +0.04 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.99 +0.11 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.87 +0.10 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.77 +0.09 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.68 +0.09 28 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.59 +0.06 28 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.45 +0.04 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 +0.02 27 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 27 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.77 +0.15 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.57 +0.15 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.37 +0.14 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.17 +0.11 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.99 +0.10 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.81 +0.07 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.71 +0.13 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.51 +0.07 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.38 +0.06 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.26 +0.07 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.18 +0.10 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.04 +0.06 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.94 +0.06 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.85 +0.05 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.76 +0.05 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 +0.04 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.26 - 29 0 0 -
TOTAL CALL 77 1,681 +65
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 93 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.02 25 0 80 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 63 0
29JUN26 8.75 P 0.12 0.12 0.11 0.11 -0.03 26 12 155 +3
29JUN26 9.00 P 0.25 0.25 0.18 0.19 -0.05 26 7 131 +2
29JUN26 9.25 P 0.00 0.00 0.00 0.32 -0.06 26 0 556 0
29JUN26 9.50 P 0.00 0.00 0.00 0.47 -0.07 25 0 546 0
29JUN26 9.75 P 0.00 0.00 0.00 0.67 -0.07 26 0 35 0
29JUN26 10.00 P 0.00 0.00 0.00 0.88 -0.09 25 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.39 -0.10 37 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.88 -0.13 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.38 -0.14 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.88 -0.16 58 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.38 -0.17 65 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.88 -0.17 71 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.38 -0.17 78 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.88 -0.18 83 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.38 -0.18 89 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.88 -0.17 94 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.38 -0.18 99 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 60 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 -0.02 25 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30JUL26 8.75 P 0.21 0.21 0.21 0.20 -0.02 26 38 76 +38
30JUL26 9.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 90 0
30JUL26 9.25 P 0.40 0.40 0.40 0.43 -0.04 26 15 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.58 -0.04 26 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.76 -0.04 26 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.95 -0.06 26 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.39 -0.11 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.88 -0.13 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.38 -0.14 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.88 -0.16 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.38 -0.17 47 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.88 -0.17 52 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.38 -0.17 56 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.88 -0.18 61 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.38 -0.18 65 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.88 -0.17 69 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.38 -0.18 72 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 -0.01 28 0 53 0
28AUG26 8.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 -0.03 27 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.35 -0.06 26 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.49 -0.05 28 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.62 -0.07 27 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 0.78 -0.06 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 0.96 -0.06 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.15 -0.10 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.57 -0.12 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.03 -0.14 28 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.52 -0.13 32 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.99 -0.16 29 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.48 -0.16 30 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.97 -0.16 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.48 -0.13 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.98 -0.14 43 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.45 -0.16 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.02 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 -0.03 27 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 -0.05 27 0 51 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 -0.06 26 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 0.55 -0.07 27 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.69 -0.08 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 0.84 -0.06 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.03 -0.05 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.21 -0.10 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.61 -0.13 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.06 -0.13 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.52 -0.16 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.00 -0.16 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.51 -0.14 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.00 -0.13 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.48 -0.14 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.98 -0.14 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.45 -0.16 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.97 -0.12 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.44 -0.16 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 -0.01 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 -0.03 27 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 -0.06 26 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 -0.07 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 -0.07 27 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.84 -0.08 27 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 0.99 -0.09 26 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.16 -0.06 27 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.33 -0.11 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.72 -0.12 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.14 -0.13 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.58 -0.15 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.04 -0.16 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.51 -0.16 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.00 -0.17 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.49 -0.16 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.98 -0.15 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.47 -0.16 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.97 -0.15 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.44 -0.17 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 0.00 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.24 -0.02 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.31 -0.02 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 -0.03 27 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 -0.03 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.57 -0.06 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 -0.06 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 -0.07 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.95 -0.08 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.10 -0.09 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.26 -0.10 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.43 -0.11 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.80 -0.13 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.21 -0.13 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.63 -0.15 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.08 -0.15 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.56 -0.12 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.01 -0.17 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.51 -0.14 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.98 -0.15 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.47 -0.16 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.97 -0.15 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.46 -0.15 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.03 -0.03 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.18 -0.03 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.32 -0.04 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.49 -0.04 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.66 -0.03 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.02 -0.05 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.41 -0.05 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.82 -0.07 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.26 -0.07 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.72 - 34 0 0 -
TOTAL PUT 72 2,880 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 23.20
29JUN26 15.00 C 0.00 0.00 0.00 8.23 +1.02 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.73 +1.02 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.23 +1.01 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.73 +1.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.23 +1.01 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.74 +1.02 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.24 +1.01 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.74 +1.00 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.25 +0.99 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.77 +0.97 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.30 +0.94 35 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 2.42 +0.85 36 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.65 +0.70 35 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 1.04 +0.52 35 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.62 +0.36 36 0 10 0
29JUN26 25.00 C 0.43 0.43 0.43 0.33 +0.21 36 15 94 +15
29JUN26 26.00 C 0.00 0.00 0.00 0.16 +0.11 35 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 +0.06 36 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 150 0
29JUN26 29.00 C 0.02 0.02 0.02 0.01 0.00 35 10 151 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.27 +1.02 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.77 +1.01 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.28 +1.01 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.79 +1.00 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.30 +0.98 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.83 +0.98 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.36 +0.95 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.90 +0.92 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.47 +0.89 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.66 +0.79 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.97 +0.66 33 0 5 0
30JUL26 23.00 C 1.37 1.37 1.37 1.39 +0.56 33 15 20 +15
30JUL26 24.00 C 0.00 0.00 0.00 0.93 +0.41 33 0 15 0
30JUL26 25.00 C 0.73 0.73 0.66 0.62 +0.29 33 16 30 +15
30JUL26 26.00 C 0.00 0.00 0.00 0.39 +0.20 33 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.24 +0.13 33 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.14 +0.08 33 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.08 +0.05 33 0 2 0
30JUL26 30.00 C 0.09 0.09 0.09 0.05 +0.04 34 20 37 +20
30JUL26 31.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.81 +1.00 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.33 +1.00 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.84 +0.99 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.37 +0.98 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.90 +0.96 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.45 +0.94 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.01 +0.91 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.59 +0.87 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.82 +0.72 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.18 +0.67 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.62 +0.58 32 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 1.17 +0.47 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.82 +0.36 32 0 0 0
28AUG26 26.00 C 0.68 0.68 0.68 0.55 +0.26 32 15 15 +15
28AUG26 27.00 C 0.00 0.00 0.00 0.36 +0.19 31 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.23 +0.12 31 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.15 +0.09 32 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.09 +0.06 31 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.81 +1.01 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.32 +1.01 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.83 +1.00 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.35 +0.99 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.88 +0.97 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.42 +0.95 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.97 +0.93 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.54 +0.91 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.13 +0.88 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.73 +0.84 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.01 +0.71 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.38 +0.64 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.84 +0.55 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.39 +0.44 32 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 1.03 +0.36 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.75 +0.28 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.56 +0.23 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.40 +0.18 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 +0.13 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 +0.10 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.13 +0.07 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 +0.05 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.04 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.40 +0.99 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.94 +0.97 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.50 +0.96 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.07 +0.94 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.65 +0.92 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.26 +0.90 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.87 +0.87 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.51 +0.85 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.16 +0.82 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.51 +0.76 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.94 +0.69 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.43 +0.61 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.00 +0.54 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.64 +0.48 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.33 +0.42 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.07 +0.36 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.85 +0.30 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.68 +0.26 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.53 +0.20 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.41 +0.17 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 +0.14 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 +0.11 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 +0.10 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 +0.07 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 +0.06 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 +0.05 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 +0.04 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.59 +0.96 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.17 +0.96 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.76 +0.94 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.37 +0.94 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.98 +0.91 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.61 +0.90 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.25 +0.86 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.91 +0.85 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.59 +0.82 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.98 +0.77 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.43 +0.72 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.93 +0.65 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.51 +0.60 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.14 +0.55 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.80 +0.49 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.52 +0.43 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.28 +0.39 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.06 +0.33 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.89 +0.29 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.73 +0.25 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.62 +0.23 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.50 +0.19 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.42 +0.16 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.34 +0.14 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.29 +0.12 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.23 +0.10 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.19 +0.08 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.16 +0.08 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.43 +0.95 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.04 +0.94 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.66 +0.92 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.30 +0.91 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.95 +0.89 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.61 +0.87 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.29 +0.86 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.97 +0.82 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.39 +0.78 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.87 +0.76 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.38 +0.68 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.96 +0.64 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.58 +0.60 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.24 +0.54 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.94 +0.50 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.67 +0.44 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.45 +0.41 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.24 +0.36 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.08 +0.34 32 0 0 0
TOTAL CALL 91 1,159 +80
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.04 37 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.07 37 0 60 0
29JUN26 21.00 P 0.20 0.20 0.19 0.18 -0.17 36 8 89 0
29JUN26 22.00 P 0.00 0.00 0.00 0.40 -0.33 35 0 102 0
29JUN26 23.00 P 0.86 0.86 0.86 0.80 -0.50 35 14 61 -14
29JUN26 24.00 P 1.39 1.39 1.39 1.37 -0.66 36 2 23 +2
29JUN26 25.00 P 0.00 0.00 0.00 2.08 -0.82 35 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 2.92 -0.92 35 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 3.84 -0.98 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.81 -1.01 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.80 -1.02 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.80 -1.02 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.80 -1.02 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.80 -1.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.80 -1.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.80 -1.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.80 -1.02 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.80 -1.02 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.80 -1.02 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.80 -1.02 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.80 -1.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.05 -0.05 33 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.08 -0.07 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.13 -0.09 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.19 -0.14 33 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.38 -0.24 33 0 10 0
30JUL26 22.00 P 0.60 0.60 0.60 0.69 -0.32 33 15 30 +15
30JUL26 23.00 P 0.00 0.00 0.00 1.09 -0.46 33 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 1.64 -0.62 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 2.32 -0.74 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.10 -0.83 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.95 -0.91 33 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 4.86 -0.97 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.82 -1.00 33 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.80 -1.02 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.80 -1.02 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.80 -1.02 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.80 -1.02 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.80 -1.02 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.80 -1.02 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.80 -1.02 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.80 -1.02 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 14.80 -1.02 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.80 -1.02 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.04 -0.04 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.07 -0.05 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.11 -0.07 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.16 -0.10 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.23 -0.13 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.32 -0.16 31 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.57 -0.23 32 0 5 0
28AUG26 22.00 P 0.00 0.00 0.00 0.88 -0.34 31 0 2 0
28AUG26 23.00 P 0.00 0.00 0.00 1.32 -0.45 30 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 1.87 -0.60 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 2.55 -0.73 30 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 3.34 -0.78 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 4.17 -0.84 31 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 5.04 -0.90 31 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.96 -0.93 31 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 6.90 -0.96 31 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 7.86 -0.98 31 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.84 -0.99 32 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.82 -1.00 32 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.81 -1.01 33 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.80 -1.02 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.80 -1.02 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.80 -1.02 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.80 -1.02 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.80 -1.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.05 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.08 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.10 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 -0.12 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.13 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.17 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.78 -0.25 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.15 -0.33 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.62 -0.42 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.17 -0.52 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.81 -0.68 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.57 -0.72 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.36 -0.79 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.20 -0.84 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.08 -0.89 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.99 -0.93 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.93 -0.95 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.89 -0.96 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.85 -0.99 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.83 -0.99 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.81 -1.01 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.80 -1.02 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.80 -1.02 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.80 -1.02 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.80 -1.02 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 -0.05 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 -0.06 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 -0.08 32 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.39 -0.10 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 -0.12 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.60 -0.14 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 -0.17 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 -0.19 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.22 -0.26 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.64 -0.33 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.13 -0.40 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.69 -0.48 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.32 -0.55 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.01 -0.62 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.75 -0.68 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.54 -0.73 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.37 -0.79 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.23 -0.83 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.12 -0.87 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.04 -0.90 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.97 -0.92 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.92 -0.94 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.88 -0.96 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.84 -0.98 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.82 -1.00 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.80 -1.02 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.80 -1.02 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 -0.06 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 -0.06 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.41 -0.08 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 -0.09 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.61 -0.12 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.74 -0.12 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.87 -0.15 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.02 -0.17 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.19 -0.20 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.57 -0.25 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.01 -0.30 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.50 -0.38 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.07 -0.43 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.69 -0.49 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.35 -0.55 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.07 -0.61 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.83 -0.66 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.62 -0.72 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.46 -0.76 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.31 -0.80 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.20 -0.84 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.10 -0.87 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.03 -0.89 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.96 -0.93 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.91 -0.95 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.87 -0.96 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.84 -0.98 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.81 -1.01 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.49 -0.07 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.59 -0.08 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.69 -0.11 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.83 -0.10 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.96 -0.13 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.11 -0.15 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.28 -0.17 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.45 -0.20 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.86 -0.24 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.31 -0.28 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.81 -0.35 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.38 -0.40 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.99 -0.44 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.65 -0.50 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.35 -0.55 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.08 -0.61 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.86 -0.66 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.66 -0.71 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.50 -0.75 32 0 0 0
TOTAL PUT 39 686 +3
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$ 4.20
29JUN26 3.10 C 0.00 0.00 0.00 1.11 +0.04 53 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.01 +0.04 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.91 +0.04 43 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.81 +0.04 38 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.34 +0.04 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
29JUN26 4.20 C 0.12 0.12 0.12 0.12 +0.01 24 10 48 +10
29JUN26 4.30 C 0.11 0.11 0.11 0.08 +0.01 25 50 126 +50
29JUN26 4.40 C 0.04 0.04 0.04 0.06 +0.02 28 200 229 +147
29JUN26 4.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 0.00 27 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 46 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 112 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
30JUL26 4.20 C 0.22 0.22 0.22 0.20 +0.02 28 20 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.12 +0.02 28 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.06 +0.01 27 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 +0.01 29 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 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 1.11 +0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.02 +0.04 21 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.83 +0.04 27 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.73 +0.04 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.65 +0.05 28 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.56 +0.05 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.49 +0.06 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.41 +0.06 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.34 +0.06 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.28 +0.05 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.18 +0.04 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 +0.01 26 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 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 1.12 +0.04 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.02 +0.04 19 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.83 +0.04 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.74 +0.04 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.65 +0.05 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.57 +0.05 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 +0.06 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.42 +0.05 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 +0.05 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 +0.01 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 +0.01 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 26 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.12 +0.04 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.03 +0.04 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.94 +0.04 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.85 +0.04 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.76 +0.06 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 +0.07 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 +0.06 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 +0.06 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 +0.05 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 +0.05 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 +0.05 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 +0.04 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 +0.04 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 +0.03 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 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 32 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 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 1.13 +0.04 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.03 +0.03 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.97 +0.07 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.88 +0.07 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.80 +0.08 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.72 +0.07 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.65 +0.06 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.59 +0.06 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 +0.07 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.47 +0.06 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 +0.05 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.38 +0.05 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 +0.05 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 +0.04 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 +0.04 29 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 +0.01 28 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 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.14 +0.04 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.05 +0.04 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.97 +0.04 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.88 +0.03 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.81 +0.03 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.74 +0.04 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.68 +0.05 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.62 +0.02 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.58 +0.05 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.53 +0.05 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.49 +0.05 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 +0.04 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 +0.04 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.33 +0.03 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.20 - 28 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 0.16 - 29 0 0 -
TOTAL CALL 280 1,774 +207
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 65 0
29JUN26 4.00 P 0.04 0.04 0.04 0.04 -0.03 25 10 59 -10
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.02 27 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 -0.03 26 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 -0.04 27 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 -0.04 27 0 50 0
29JUN26 4.50 P 0.00 0.00 0.00 0.34 -0.03 31 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.42 -0.04 30 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.51 -0.05 30 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.62 -0.02 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.70 -0.04 0 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.32 -0.06 65 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.55 -0.09 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.81 -0.09 73 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.05 -0.10 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.55 -0.12 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.81 -0.12 97 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.05 -0.13 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.30 -0.14 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.55 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.80 -0.15 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.05 -0.14 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 -0.01 29 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 32 0
30JUL26 4.10 P 0.00 0.00 0.00 0.14 -0.02 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.19 -0.02 29 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.24 -0.03 28 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.31 -0.03 29 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.38 -0.04 29 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.46 -0.04 30 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.55 -0.03 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.63 -0.05 31 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.73 -0.04 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.82 -0.02 34 0 0 0
30JUL26 5.25 P 1.06 1.06 1.06 1.05 -0.04 0 2 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.32 -0.06 47 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.55 -0.09 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.81 -0.09 53 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.05 -0.10 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.55 -0.12 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.40 P 0.01 0.03 0.01 0.03 +0.01 28 20 20 +20
28AUG26 3.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 -0.01 26 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.15 -0.01 26 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 150 0
28AUG26 4.10 P 0.26 0.27 0.26 0.24 -0.03 24 45 195 +45
28AUG26 4.20 P 0.32 0.32 0.30 0.30 -0.03 24 60 150 +50
28AUG26 4.30 P 0.00 0.00 0.00 0.37 -0.04 24 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.44 -0.05 23 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.52 -0.06 23 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.60 -0.07 21 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.69 -0.07 20 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.78 -0.08 15 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.96 -0.09 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.44 -0.12 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.69 -0.07 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 0.00 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 -0.01 28 0 40 0
29SEP26 3.70 P 0.10 0.10 0.10 0.12 -0.01 28 1 33 +1
29SEP26 3.80 P 0.00 0.00 0.00 0.15 -0.02 27 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 -0.03 27 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 -0.04 26 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 -0.04 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 -0.05 25 0 10 0
29SEP26 4.30 P 0.41 0.41 0.41 0.43 -0.03 28 15 15 +15
29SEP26 4.40 P 0.51 0.51 0.51 0.49 -0.05 27 15 15 +5
29SEP26 4.50 P 0.00 0.00 0.00 0.56 -0.06 26 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 -0.06 26 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.72 -0.07 25 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.80 -0.08 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.89 -0.08 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.98 -0.09 18 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.46 -0.10 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.70 -0.12 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.95 -0.12 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.20 -0.06 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.47 -0.04 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.72 -0.04 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.71 -0.04 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.96 -0.04 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.21 -0.04 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 0.00 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.02 27 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 -0.03 28 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.42 -0.05 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 -0.06 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.62 -0.06 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 -0.07 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.77 -0.07 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.85 -0.08 25 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.93 -0.08 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.02 -0.08 25 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.24 -0.09 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.47 -0.09 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.71 -0.11 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.95 -0.12 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.20 -0.10 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.47 -0.08 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.72 -0.04 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.20 -0.01 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.24 -0.01 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 -0.02 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 -0.02 28 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.42 -0.04 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 -0.04 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.60 -0.05 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 -0.06 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 -0.06 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 -0.07 26 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.88 -0.08 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.96 -0.08 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.04 -0.08 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.25 -0.10 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.47 -0.12 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.75 -0.07 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.99 -0.08 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.23 -0.10 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.47 -0.08 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.72 -0.10 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.97 -0.03 32 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.53 -0.04 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.58 -0.06 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.64 -0.07 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.71 -0.05 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.85 -0.08 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.95 -0.03 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.03 -0.03 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.10 - 28 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 1.31 - 28 0 0 -
TOTAL PUT 168 2,243 +126
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 128.20
29JUN26 80.00 C 0.00 0.00 0.00 48.36 -2.21 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.86 -2.12 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.37 -2.12 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.88 -2.23 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.38 -2.12 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 35.89 -2.12 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 33.40 -2.12 39 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 31.17 -1.87 56 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 28.73 -1.63 54 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 26.21 -1.92 48 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 23.87 -1.74 48 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 21.23 -2.01 40 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 18.93 -2.05 40 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 16.71 -2.01 40 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 14.59 -1.96 40 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 12.60 -1.89 40 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 10.76 -1.79 40 0 329 0
29JUN26 122.50 C 0.00 0.00 0.00 9.07 -1.69 40 0 283 0
29JUN26 125.00 C 7.04 7.04 7.04 7.55 -1.39 40 15 5 -10
29JUN26 127.50 C 0.00 0.00 0.00 6.26 -1.40 40 0 39 0
29JUN26 130.00 C 6.24 6.24 4.73 5.12 -1.25 41 35 559 -29
29JUN26 132.50 C 0.00 0.00 0.00 4.10 -1.13 41 0 156 0
29JUN26 135.00 C 5.20 5.20 2.96 3.26 -1.02 41 192 201 +97
29JUN26 137.50 C 4.00 4.00 4.00 2.56 -0.86 41 2 85 0
29JUN26 140.00 C 2.35 2.35 2.35 1.97 -0.77 41 2 130 +2
29JUN26 142.50 C 0.00 0.00 0.00 1.50 -0.64 40 0 106 0
29JUN26 145.00 C 0.00 0.00 0.00 1.12 -0.54 40 0 660 0
29JUN26 147.50 C 1.30 1.30 1.30 0.83 -0.44 40 15 91 +15
29JUN26 150.00 C 0.00 0.00 0.00 0.61 -0.35 40 0 172 0
29JUN26 152.50 C 0.62 0.62 0.62 0.44 -0.28 40 2 131 +2
29JUN26 155.00 C 0.00 0.00 0.00 0.32 -0.21 40 0 25 0
29JUN26 157.50 C 0.54 0.54 0.54 0.22 -0.17 40 7 49 +7
29JUN26 160.00 C 0.43 0.43 0.42 0.16 -0.12 40 14 32 +13
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.09 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 36.40 -1.76 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 34.35 -1.76 52 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 32.03 -1.43 51 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 29.74 -1.71 49 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 27.47 -1.87 48 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 25.09 -1.80 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 22.66 -2.05 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 20.64 -1.95 42 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 18.70 -1.90 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 16.86 -1.85 42 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 15.13 -1.79 42 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 13.52 -1.71 42 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 12.01 -1.64 42 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 10.72 -1.27 43 0 55 0
30JUL26 127.50 C 0.00 0.00 0.00 9.44 -1.45 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 8.36 -1.30 43 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 7.32 -1.23 43 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 6.39 -1.16 43 0 35 0
30JUL26 137.50 C 0.00 0.00 0.00 5.52 -1.13 43 0 37 0
30JUL26 140.00 C 0.00 0.00 0.00 4.75 -1.03 43 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 4.06 -0.95 43 0 47 0
30JUL26 145.00 C 0.00 0.00 0.00 3.47 -0.85 43 0 57 0
30JUL26 147.50 C 0.00 0.00 0.00 2.94 -0.78 43 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 2.49 -0.69 43 0 48 0
30JUL26 152.50 C 0.00 0.00 0.00 2.10 -0.62 43 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 1.76 -0.55 43 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 1.47 -0.49 43 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 1.23 -0.43 43 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 1.02 -0.38 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.85 -0.32 43 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 28.43 -1.87 46 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 26.37 -1.88 45 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 24.39 -1.77 45 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 22.28 -1.86 43 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 20.49 -1.81 43 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 18.80 -1.76 43 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 17.19 -1.71 43 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 15.68 -1.64 43 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 14.69 -1.15 45 0 15 0
28AUG26 125.00 C 0.00 0.00 0.00 12.93 -1.35 43 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 11.71 -1.53 43 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 10.73 -1.31 44 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 9.70 -1.23 44 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 8.76 -1.17 44 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 7.86 -1.15 44 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 7.02 -1.11 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 6.26 -1.04 44 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 5.56 -0.97 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 4.94 -0.89 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 4.24 -0.96 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 3.75 -0.74 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.31 -0.68 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 2.91 -0.63 43 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.56 -0.57 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 2.24 -0.53 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.33 -2.13 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.87 -2.07 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.50 -2.05 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.17 -2.12 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.88 -1.95 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.21 -1.05 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.55 -1.57 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.34 -1.98 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.47 -1.84 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 29.46 -1.79 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.31 -1.55 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 25.43 -1.52 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 23.64 -1.84 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.89 -1.65 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 20.25 -1.65 43 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 18.76 -1.51 43 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 17.31 -1.51 43 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 15.93 -1.44 43 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 14.55 -1.48 43 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 13.60 -1.25 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 12.50 -1.14 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 11.50 -1.17 44 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 10.54 -1.14 44 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 9.68 -1.07 44 0 503 0
29SEP26 140.00 C 0.00 0.00 0.00 8.81 -1.05 44 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 8.01 -0.97 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.30 -0.88 44 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 6.59 -0.88 44 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 5.79 -0.97 43 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 5.26 -0.70 43 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 4.73 -0.69 43 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 4.26 -0.63 43 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 3.87 -0.54 43 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 3.47 -0.54 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.10 -0.52 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.05 -2.42 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.86 -2.36 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.69 -2.32 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.98 -1.86 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.88 -1.90 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.75 -1.88 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.95 -2.08 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.66 -1.95 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.85 -1.84 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.08 -1.77 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.73 -1.78 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 29.18 -1.90 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 27.16 -2.46 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 25.47 -1.62 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.00 -1.62 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.51 -2.04 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.53 -1.27 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.37 -1.81 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 19.18 -1.17 43 0 4 0
30DEC26 127.50 C 0.00 0.00 0.00 18.11 -1.60 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.04 -1.14 44 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 16.02 -1.11 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.09 -1.06 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.14 -1.08 44 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 13.29 -1.05 44 0 0 0
30DEC26 142.50 C 12.34 12.34 12.34 12.43 -1.09 44 6 13 0
30DEC26 145.00 C 0.00 0.00 0.00 11.57 -1.09 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.83 -0.98 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 10.15 -0.92 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 9.20 -1.19 43 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 8.54 -1.17 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.98 -1.05 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 7.47 -0.97 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 6.96 -0.73 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.45 -0.73 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.33 -1.77 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.23 -1.75 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.18 -1.10 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.18 -1.07 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.22 -1.67 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 42.31 -1.12 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 40.45 -1.08 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 38.65 -1.14 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.90 -1.55 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 35.21 -1.09 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 33.58 -1.14 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.00 -1.44 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.49 -1.39 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.03 -1.54 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.62 -1.51 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 26.29 -1.45 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.01 -1.41 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 23.80 -1.36 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.64 -1.31 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.55 -1.25 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.54 -1.16 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.53 -1.08 43 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 18.58 -1.04 44 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 17.64 -1.05 44 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 16.75 -1.03 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 15.92 -1.01 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 15.09 -1.01 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 14.26 -1.01 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.47 -0.97 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 12.81 -0.84 43 0 1,015 0
30MAR27 155.00 C 0.00 0.00 0.00 12.15 -0.84 43 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 11.49 -0.84 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.84 -0.83 43 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 10.23 -0.79 43 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 9.73 -0.67 43 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 37.30 -1.68 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 35.77 -1.67 43 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 34.29 -1.62 43 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 32.94 -1.54 43 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 31.59 -1.55 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 30.24 -1.55 43 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 28.95 -1.49 43 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 27.80 -1.39 43 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 26.71 -1.33 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 25.49 -1.39 43 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 24.53 -1.20 43 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 23.35 -1.62 43 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 22.81 -1.15 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 21.87 -1.13 44 0 30 0
29JUN27 137.50 C 22.58 22.58 22.58 20.97 -1.10 44 6 5 -6
29JUN27 140.00 C 0.00 0.00 0.00 20.09 -1.09 44 0 0 0
29JUN27 142.50 C 20.63 20.63 20.63 19.28 -1.05 44 6 6 +6
29JUN27 145.00 C 0.00 0.00 0.00 18.48 -1.03 44 0 15 0
29JUN27 147.50 C 0.00 0.00 0.00 17.67 -1.06 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 16.87 - 44 0 0 -
29JUN27 152.50 C 0.00 0.00 0.00 16.06 - 44 0 0 -
TOTAL CALL 302 8,551 +97
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.02 +0.01 42 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.03 0.00 41 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.19 +0.03 40 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.32 +0.05 40 0 546 0
29JUN26 110.00 P 0.00 0.00 0.00 0.52 +0.07 40 0 91 0
29JUN26 112.50 P 0.00 0.00 0.00 0.81 +0.12 40 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 1.20 +0.18 40 0 80 0
29JUN26 117.50 P 0.00 0.00 0.00 1.68 +0.28 40 0 107 0
29JUN26 120.00 P 2.05 2.35 2.05 2.31 +0.35 40 3 114 0
29JUN26 122.50 P 0.00 0.00 0.00 3.09 +0.46 40 0 131 0
29JUN26 125.00 P 3.90 4.24 3.84 4.10 +0.63 40 19 51 +15
29JUN26 127.50 P 0.00 0.00 0.00 5.22 +0.73 40 0 61 0
29JUN26 130.00 P 0.00 0.00 0.00 6.56 +0.83 40 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 8.06 +0.99 40 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 9.76 +1.14 40 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 11.55 +1.24 40 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 13.48 +1.39 40 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 15.54 +1.52 40 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 17.68 +1.61 40 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 19.91 +1.72 40 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 22.20 +1.81 40 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 24.30 +1.13 0 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 27.17 +1.72 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 29.37 +1.92 40 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 31.94 +1.51 45 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 34.30 +1.66 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 36.80 +1.72 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.29 +0.02 42 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.42 +0.03 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.60 +0.04 42 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 0.84 +0.07 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.14 +0.10 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.56 +0.18 43 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 2.02 +0.23 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.54 +0.30 42 0 18 0
30JUL26 115.00 P 0.00 0.00 0.00 3.18 +0.34 42 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 3.91 +0.42 42 0 38 0
30JUL26 120.00 P 0.00 0.00 0.00 4.75 +0.45 42 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 5.71 +0.51 42 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 6.81 +0.58 42 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 8.12 +0.77 42 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 9.43 +0.80 42 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 10.94 +0.98 42 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 12.52 +1.02 42 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 14.14 +1.01 42 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 15.92 +1.16 42 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 17.74 +1.20 42 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 19.68 +1.33 42 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 21.66 +1.37 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 23.95 +1.70 44 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 26.11 +1.39 44 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 28.12 +1.31 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 30.35 +1.39 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 32.68 +1.61 43 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 34.97 +1.46 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 37.26 +1.58 43 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 1.80 +0.13 43 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.27 +0.20 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.78 +0.19 43 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.36 +0.30 43 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 4.04 +0.34 43 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.81 +0.40 43 0 27 0
28AUG26 117.50 P 0.00 0.00 0.00 5.70 +0.48 43 0 7 0
28AUG26 120.00 P 0.00 0.00 0.00 6.69 +0.56 43 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 7.76 +0.63 43 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 8.93 +0.70 43 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 10.02 +0.60 42 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 11.40 +0.69 42 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 13.02 +0.92 43 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 14.54 +0.95 43 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 16.20 +1.10 43 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 17.84 +1.07 43 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 19.64 +1.37 43 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 21.61 +1.35 44 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.51 +1.23 44 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.54 +1.33 44 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 27.49 +1.24 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 29.57 +1.10 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 31.74 +1.23 45 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.70 +1.05 44 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.07 +1.49 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.28 +0.03 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.39 +0.06 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.52 +0.05 43 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.70 +0.08 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.91 +0.09 43 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.19 +0.13 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.49 +0.15 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.88 +0.19 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.30 +0.22 43 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.82 +0.26 43 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.37 +0.29 43 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.05 +0.37 43 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.59 +0.23 43 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 5.41 +0.47 43 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 6.33 +0.56 43 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 7.24 +0.64 43 0 45 0
29SEP26 120.00 P 8.24 8.52 8.24 8.32 +0.71 43 108 131 +108
29SEP26 122.50 P 0.00 0.00 0.00 9.45 +0.79 43 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 10.67 +0.91 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 11.92 +0.92 43 0 15 0
29SEP26 130.00 P 0.00 0.00 0.00 13.26 +0.92 43 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 14.74 +0.97 43 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 16.31 +1.04 43 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 17.94 +1.09 43 0 370 0
29SEP26 140.00 P 0.00 0.00 0.00 19.49 +0.99 43 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 21.43 +1.44 44 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 23.29 +1.07 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 25.14 +1.14 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.99 +1.58 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 28.99 +1.24 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 30.99 +1.11 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 33.06 +1.29 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 35.44 +1.68 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 37.60 +1.75 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 39.73 +1.76 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.04 +0.07 43 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.32 +0.11 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.62 +0.12 43 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.98 +0.17 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.39 +0.18 43 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.83 +0.29 43 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.37 +0.34 43 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.91 +0.36 43 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 4.44 +0.33 42 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.27 +0.49 43 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.81 +0.35 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.65 +0.44 42 0 0 0
30DEC26 110.00 P 7.06 7.06 7.06 7.73 +0.67 43 1 3 +1
30DEC26 112.50 P 0.00 0.00 0.00 8.40 +0.49 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 9.43 +0.58 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 10.46 +0.57 42 0 0 0
30DEC26 120.00 P 11.76 11.76 11.76 11.53 +0.61 42 35 37 +20
30DEC26 122.50 P 0.00 0.00 0.00 12.75 +0.70 42 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.02 +0.76 42 0 7 0
30DEC26 127.50 P 0.00 0.00 0.00 15.38 +0.81 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.80 +0.84 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.28 +0.88 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.80 +0.90 42 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 21.42 +0.96 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.05 +0.98 42 0 0 0
30DEC26 142.50 P 24.92 24.92 24.92 25.04 +1.30 43 6 20 0
30DEC26 145.00 P 0.00 0.00 0.00 26.70 +1.26 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.36 +1.16 43 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 30.34 +1.34 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 32.21 +1.74 44 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 34.15 +1.87 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 35.90 +1.65 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 37.93 +1.75 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 40.01 +1.84 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 42.31 +2.15 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.94 +0.15 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.36 +0.21 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.77 +0.20 43 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.25 +0.18 43 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.80 +0.26 43 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.36 +0.32 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.94 +0.32 42 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.72 +0.54 43 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.44 +0.58 43 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.06 +0.49 42 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.90 +0.50 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.77 +0.51 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.70 +0.57 42 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 10.74 +0.64 42 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.79 +0.64 42 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 12.85 +0.65 42 0 0 0
30MAR27 120.00 P 14.29 14.29 14.29 14.04 +0.66 42 35 35 +35
30MAR27 122.50 P 0.00 0.00 0.00 15.28 +0.70 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.54 +0.68 41 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 17.91 +0.71 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.33 +0.93 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.81 +0.96 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.33 +1.01 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.90 +1.05 42 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 25.51 +1.06 42 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 27.33 +1.25 42 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 29.14 +1.42 42 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 30.76 +1.33 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.58 +1.40 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 34.45 +1.48 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.12 +1.33 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.12 +1.47 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.03 +1.50 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.87 +1.41 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.08 +1.67 43 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 9.28 +0.45 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.19 +0.46 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.16 +0.51 43 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.26 +0.58 43 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 13.02 +0.25 42 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.12 +0.25 42 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.29 +0.31 42 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 16.51 +0.32 42 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 17.78 +0.29 42 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 19.11 +0.60 42 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.49 +0.94 42 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 21.92 +0.98 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.40 +1.10 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.95 +0.72 42 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 26.48 +1.20 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.12 +1.26 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.03 +1.58 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.42 +1.35 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.40 +1.64 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.04 - 43 0 0 -
29JUN27 152.50 P 0.00 0.00 0.00 36.81 - 43 0 0 -
TOTAL PUT 207 7,056 +179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 34.62
29JUN26 17.50 C 0.00 0.00 0.00 17.34 +1.48 146 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.67 +1.32 95 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.20 +1.33 106 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 15.70 +1.26 101 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 15.20 +1.26 97 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 14.70 +1.30 93 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.71 +1.30 88 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.71 +1.30 80 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 11.72 +1.30 75 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 10.74 +1.28 71 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 9.72 +1.24 61 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 8.78 +1.29 63 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 7.73 +1.23 49 0 433 0
29JUN26 28.00 C 0.00 0.00 0.00 6.82 +1.26 52 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 5.92 +1.24 52 0 106 0
29JUN26 30.00 C 0.00 0.00 0.00 4.99 +1.13 48 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 4.17 +1.07 48 0 293 0
29JUN26 32.00 C 3.80 3.80 3.06 3.41 +0.99 47 23 440 +3
29JUN26 33.00 C 3.00 3.00 2.37 2.74 +0.88 47 116 948 -21
29JUN26 34.00 C 2.55 2.60 1.83 2.15 +0.76 47 239 886 -130
29JUN26 35.00 C 1.80 2.01 1.42 1.68 +0.65 47 190 557 -56
29JUN26 36.00 C 1.35 1.55 1.05 1.28 +0.51 47 197 804 +105
29JUN26 37.00 C 1.00 1.20 0.80 0.95 +0.40 47 488 1,019 +152
29JUN26 38.00 C 0.88 0.94 0.59 0.71 +0.32 48 207 1,100 +62
29JUN26 39.00 C 0.63 0.67 0.44 0.52 +0.25 48 169 592 +29
29JUN26 40.00 C 0.45 0.53 0.34 0.37 +0.18 48 484 2,657 +153
29JUN26 41.00 C 0.35 0.35 0.33 0.26 +0.13 48 47 443 +2
29JUN26 42.00 C 0.23 0.24 0.23 0.18 +0.09 48 53 885 +12
29JUN26 43.00 C 0.15 0.20 0.15 0.13 +0.07 49 30 345 +26
29JUN26 44.00 C 0.19 0.19 0.12 0.09 +0.05 49 108 897 +61
29JUN26 45.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 +0.03 51 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 350 0
29JUN26 49.00 C 0.05 0.05 0.05 0.01 0.00 49 54 158 +3
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 12.80 +1.22 61 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.77 +1.18 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.87 +1.27 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.06 +1.42 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.91 +1.13 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.00 +1.19 48 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 7.23 +1.30 51 0 25 0
30JUL26 29.00 C 0.00 0.00 0.00 6.37 +1.22 49 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 5.40 +1.10 44 0 3 0
30JUL26 31.00 C 0.00 0.00 0.00 4.69 +0.92 44 0 204 0
30JUL26 32.00 C 0.00 0.00 0.00 4.04 +0.85 45 0 158 0
30JUL26 33.00 C 3.25 3.25 3.20 3.36 +0.70 44 45 600 0
30JUL26 34.00 C 3.03 3.38 2.68 3.02 +0.81 47 336 695 -21
30JUL26 35.00 C 2.71 2.80 2.21 2.55 +0.71 47 327 613 +100
30JUL26 36.00 C 2.16 2.34 2.15 2.16 +0.63 48 77 312 -28
30JUL26 37.00 C 1.85 1.85 1.55 1.81 +0.56 48 36 187 +30
30JUL26 38.00 C 1.64 1.64 1.33 1.52 +0.48 49 60 80 -15
30JUL26 39.00 C 1.35 1.37 1.35 1.27 +0.42 49 16 174 +1
30JUL26 40.00 C 1.10 1.20 0.94 1.06 +0.36 49 98 288 +68
30JUL26 41.00 C 0.95 0.95 0.95 0.89 +0.31 50 20 218 +20
30JUL26 42.00 C 0.75 0.75 0.70 0.74 +0.26 50 17 171 +11
30JUL26 43.00 C 0.72 0.72 0.72 0.62 +0.23 51 4 83 +4
30JUL26 44.00 C 0.55 0.56 0.50 0.52 +0.20 51 60 182 +55
30JUL26 45.00 C 0.40 0.40 0.40 0.43 +0.17 52 4 133 +4
30JUL26 46.00 C 0.00 0.00 0.00 0.36 +0.15 52 0 206 0
28AUG26 23.00 C 0.00 0.00 0.00 11.97 +1.11 55 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 11.13 +1.19 57 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.25 +1.24 57 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.36 +1.22 55 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.51 +1.30 54 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 7.58 +1.15 50 0 166 0
28AUG26 29.00 C 0.00 0.00 0.00 6.85 +0.97 50 0 88 0
28AUG26 30.00 C 0.00 0.00 0.00 6.12 +1.08 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.38 +0.95 48 0 107 0
28AUG26 32.00 C 0.00 0.00 0.00 4.75 +0.90 48 0 236 0
28AUG26 33.00 C 3.91 3.91 3.91 4.19 +0.84 48 15 399 +15
28AUG26 34.00 C 4.06 4.06 3.47 3.74 +0.83 49 60 223 0
28AUG26 35.00 C 2.99 3.26 2.99 3.26 +0.75 49 16 143 +9
28AUG26 36.00 C 3.08 3.08 2.59 2.89 +0.69 49 47 220 +15
28AUG26 37.00 C 2.70 2.70 2.70 2.54 +0.64 50 15 115 +15
28AUG26 38.00 C 2.25 2.36 2.11 2.23 +0.58 50 45 155 +30
28AUG26 39.00 C 0.00 0.00 0.00 1.95 +0.54 50 0 128 0
28AUG26 40.00 C 1.85 1.85 1.60 1.72 +0.51 51 145 334 +137
28AUG26 41.00 C 1.67 1.67 1.35 1.51 +0.48 51 71 212 +52
28AUG26 42.00 C 1.34 1.45 1.20 1.30 +0.42 51 224 282 +179
28AUG26 43.00 C 1.23 1.23 1.23 1.14 +0.39 52 15 165 +15
28AUG26 44.00 C 1.05 1.05 0.87 1.01 +0.37 52 22 146 +20
29SEP26 22.00 C 0.00 0.00 0.00 13.20 +1.36 60 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.13 +1.07 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.26 +1.23 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.33 +1.01 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.52 +1.10 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.75 +0.98 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.98 +1.08 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.27 +0.95 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.53 +0.94 48 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.89 +0.89 48 0 274 0
29SEP26 32.00 C 0.00 0.00 0.00 5.29 +0.71 48 0 71 0
29SEP26 33.00 C 4.88 4.88 4.88 4.79 +0.85 49 2 1,004 -2
29SEP26 34.00 C 4.63 4.63 4.22 4.38 +0.84 50 18 795 0
29SEP26 35.00 C 3.93 3.93 3.93 3.91 +0.78 50 15 653 0
29SEP26 36.00 C 3.20 3.47 3.20 3.51 +0.71 50 30 1,415 +15
29SEP26 37.00 C 0.00 0.00 0.00 3.14 +0.64 50 0 841 0
29SEP26 38.00 C 2.82 2.82 2.82 2.82 +0.62 50 6 749 0
29SEP26 39.00 C 0.00 0.00 0.00 2.53 +0.57 50 0 1,505 0
29SEP26 40.00 C 2.40 2.40 2.06 2.28 +0.52 51 26 1,924 +10
29SEP26 41.00 C 0.00 0.00 0.00 2.05 +0.49 51 0 424 0
29SEP26 42.00 C 1.85 1.85 1.85 1.79 +0.38 51 3 211 -1
29SEP26 43.00 C 1.51 1.51 1.51 1.64 +0.38 52 6 197 +6
29SEP26 44.00 C 0.00 0.00 0.00 1.48 +0.36 52 0 76 0
29SEP26 45.00 C 1.46 1.46 1.46 1.32 +0.28 52 30 2,717 +15
29SEP26 46.00 C 1.31 1.31 1.31 1.19 +0.25 53 15 35 +10
29SEP26 47.00 C 0.00 0.00 0.00 1.03 +0.18 52 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 0.93 +0.18 52 0 53 0
29SEP26 49.00 C 0.90 0.90 0.80 0.84 +0.16 53 80 59 +40
29SEP26 50.00 C 0.00 0.00 0.00 0.78 +0.16 54 0 1,727 0
29SEP26 52.50 C 0.61 0.61 0.61 0.60 +0.11 54 20 267 +20
30DEC26 22.00 C 0.00 0.00 0.00 13.65 +1.10 53 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.80 +1.15 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 12.04 +1.03 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.25 +1.02 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.50 +1.10 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.72 +0.91 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.04 +0.87 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.49 +1.08 51 0 70 0
30DEC26 30.00 C 8.16 8.20 8.16 7.79 +0.85 50 16 236 +15
30DEC26 31.00 C 0.00 0.00 0.00 7.22 +0.81 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.68 +0.78 49 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 6.17 +0.82 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.68 +0.77 49 0 178 0
30DEC26 35.00 C 5.00 5.00 5.00 5.34 +0.82 50 5 2,073 +5
30DEC26 36.00 C 0.00 0.00 0.00 4.94 +0.73 50 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 4.57 +0.74 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.23 +0.69 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.92 +0.66 50 0 46 0
30DEC26 40.00 C 3.90 3.90 3.49 3.61 +0.62 50 6 96 +3
30DEC26 41.00 C 3.22 3.22 3.22 3.33 +0.57 50 5 40 0
30DEC26 42.00 C 0.00 0.00 0.00 3.07 +0.52 50 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.83 +0.47 50 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.60 +0.41 50 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.40 +0.38 51 0 62 0
30DEC26 46.00 C 2.18 2.18 2.18 2.21 +0.41 51 5 532 +5
30DEC26 47.00 C 0.00 0.00 0.00 2.03 +0.32 51 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.87 +0.34 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.72 +0.26 51 0 46 0
30DEC26 50.00 C 1.85 1.88 1.85 1.54 +0.19 50 5 78 +5
30DEC26 52.50 C 1.56 1.56 1.56 1.29 +0.18 51 20 118 +20
30MAR27 22.00 C 0.00 0.00 0.00 14.23 +1.11 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.50 +1.12 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.75 +1.15 53 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 11.96 +1.06 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.32 +1.05 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.60 +1.01 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.97 +0.99 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.34 +0.93 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.81 +0.99 50 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 8.28 +0.96 50 0 46 0
30MAR27 32.00 C 7.50 7.50 7.50 7.73 +0.89 50 3 93 0
30MAR27 33.00 C 0.00 0.00 0.00 7.25 +0.85 50 0 38 0
30MAR27 34.00 C 0.00 0.00 0.00 6.89 +0.91 50 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 6.37 +0.77 49 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 6.06 +0.84 50 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 5.71 +0.80 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.36 +0.77 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.04 +0.74 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 4.73 +0.69 50 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 4.45 +0.67 51 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 4.20 +0.67 51 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.96 +0.66 51 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.72 +0.63 51 0 20 0
30MAR27 45.00 C 3.70 3.70 3.70 3.52 +0.63 51 5 5 +4
30MAR27 46.00 C 0.00 0.00 0.00 3.32 +0.64 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.14 +0.64 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.96 +0.60 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.80 +0.59 52 0 74 0
29JUN27 23.00 C 0.00 0.00 0.00 14.07 +1.18 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.37 +1.17 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.74 +1.20 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.03 +1.05 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.34 +0.99 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.75 +1.01 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.18 +0.99 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.66 +0.98 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.15 +0.96 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.69 +0.96 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.21 +0.91 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.78 +0.85 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.37 +0.85 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.98 +0.82 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.63 +0.80 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.33 +0.81 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.99 +0.77 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.69 +0.75 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.40 +0.74 50 0 0 0
29JUN27 42.00 C 5.28 5.28 5.28 5.14 - 51 15 15 -
TOTAL CALL 4,516 48,564 +1,287
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 127 0
29JUN26 25.00 P 0.05 0.05 0.05 0.02 -0.01 53 30 201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 356 0
29JUN26 27.00 P 0.10 0.10 0.09 0.06 -0.03 50 110 923 -62
29JUN26 28.00 P 0.13 0.13 0.13 0.11 -0.06 49 2 839 -2
29JUN26 29.00 P 0.20 0.20 0.19 0.19 -0.10 49 117 1,572 +115
29JUN26 30.00 P 0.26 0.35 0.23 0.32 -0.14 49 116 3,123 -32
29JUN26 31.00 P 0.38 0.48 0.35 0.47 -0.22 47 82 1,181 +6
29JUN26 32.00 P 0.59 0.82 0.53 0.70 -0.32 46 145 1,660 +34
29JUN26 33.00 P 0.84 0.87 0.84 1.02 -0.43 46 99 1,101 0
29JUN26 34.00 P 1.20 1.62 1.20 1.45 -0.53 46 229 2,177 +27
29JUN26 35.00 P 1.60 1.68 1.60 1.92 -0.72 45 100 415 +70
29JUN26 36.00 P 2.15 2.84 2.15 2.52 -0.82 45 130 317 +22
29JUN26 37.00 P 2.87 2.90 2.87 3.25 -0.88 47 45 691 +15
29JUN26 38.00 P 0.00 0.00 0.00 4.01 -0.96 47 0 642 0
29JUN26 39.00 P 0.00 0.00 0.00 4.82 -1.04 47 0 268 0
29JUN26 40.00 P 0.00 0.00 0.00 5.68 -1.10 47 0 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 6.61 -1.13 50 0 163 0
29JUN26 42.00 P 0.00 0.00 0.00 7.54 -1.13 50 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.54 -1.13 55 0 138 0
29JUN26 44.00 P 8.90 8.90 8.90 9.52 -1.14 58 8 45 0
29JUN26 45.00 P 0.00 0.00 0.00 10.46 -1.20 57 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.39 -1.27 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.38 -1.28 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.38 -1.28 0 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.43 -1.25 67 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.38 -1.30 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.88 -1.28 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 145 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.04 43 0 0 0
30JUL26 25.00 P 0.13 0.13 0.13 0.05 -0.07 42 4 233 +4
30JUL26 26.00 P 0.00 0.00 0.00 0.10 -0.10 43 0 114 0
30JUL26 27.00 P 0.26 0.30 0.26 0.17 -0.15 43 40 98 0
30JUL26 28.00 P 0.45 0.45 0.41 0.28 -0.20 43 14 163 +1
30JUL26 29.00 P 0.59 0.59 0.59 0.45 -0.26 44 26 192 +26
30JUL26 30.00 P 0.66 0.77 0.66 0.68 -0.31 45 40 355 -15
30JUL26 31.00 P 1.08 1.08 1.03 0.97 -0.35 45 17 522 +15
30JUL26 32.00 P 1.50 1.50 1.15 1.33 -0.39 46 16 785 0
30JUL26 33.00 P 1.73 1.73 1.73 1.72 -0.47 46 4 691 +4
30JUL26 34.00 P 2.13 2.13 2.13 2.18 -0.55 46 30 552 +15
30JUL26 35.00 P 2.43 2.68 2.43 2.71 -0.64 46 45 398 +15
30JUL26 36.00 P 3.01 3.54 3.01 3.32 -0.73 46 42 77 -1
30JUL26 37.00 P 3.57 3.64 3.57 3.93 -0.85 46 30 30 +19
30JUL26 38.00 P 0.00 0.00 0.00 4.74 -0.99 48 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.48 -0.83 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.23 -0.95 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.07 -1.07 48 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 7.81 -1.10 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.72 -1.18 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.59 -1.24 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.58 -1.18 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.56 -1.17 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.10 -0.06 47 0 0 0
28AUG26 24.00 P 0.24 0.24 0.24 0.16 -0.08 47 100 133 +100
28AUG26 25.00 P 0.00 0.00 0.00 0.25 -0.11 48 0 65 0
28AUG26 26.00 P 0.00 0.00 0.00 0.37 -0.14 48 0 86 0
28AUG26 27.00 P 0.00 0.00 0.00 0.53 -0.17 48 0 121 0
28AUG26 28.00 P 0.77 0.77 0.77 0.73 -0.19 48 13 196 +13
28AUG26 29.00 P 0.93 0.93 0.93 0.97 -0.21 48 12 59 +12
28AUG26 30.00 P 1.16 1.25 1.16 1.24 -0.26 48 89 93 +57
28AUG26 31.00 P 1.47 1.63 1.45 1.55 -0.32 48 45 95 +30
28AUG26 32.00 P 1.86 2.02 1.86 1.93 -0.38 48 25 277 +15
28AUG26 33.00 P 2.29 2.29 2.29 2.35 -0.46 48 15 585 0
28AUG26 34.00 P 2.77 2.77 2.77 2.83 -0.53 48 15 298 +15
28AUG26 35.00 P 3.55 3.55 3.55 3.37 -0.61 48 3 121 +3
28AUG26 36.00 P 3.69 4.20 3.69 3.98 -0.64 48 74 155 +57
28AUG26 37.00 P 4.30 4.41 4.30 4.58 -0.62 48 30 69 +30
28AUG26 38.00 P 5.17 5.17 5.17 5.26 -0.69 48 15 30 +15
28AUG26 39.00 P 0.00 0.00 0.00 6.02 -0.72 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.79 -0.72 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.64 -0.75 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.45 -0.90 51 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 9.26 -0.91 51 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 10.12 -0.90 51 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.11 47 0 120 0
29SEP26 23.00 P 0.38 0.38 0.38 0.22 -0.13 48 2 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 -0.14 48 0 152 0
29SEP26 25.00 P 0.50 0.50 0.50 0.45 -0.17 48 2 112 +2
29SEP26 26.00 P 0.66 0.66 0.66 0.62 -0.19 48 18 180 0
29SEP26 27.00 P 0.77 0.77 0.77 0.83 -0.20 48 1 261 -1
29SEP26 28.00 P 1.05 1.05 1.05 1.07 -0.22 48 18 206 0
29SEP26 29.00 P 0.00 0.00 0.00 1.35 -0.25 48 0 357 0
29SEP26 30.00 P 1.57 1.57 1.57 1.66 -0.28 48 15 824 +15
29SEP26 31.00 P 1.91 2.07 1.91 2.01 -0.33 48 31 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 2.41 -0.41 48 0 374 0
29SEP26 33.00 P 0.00 0.00 0.00 2.86 -0.42 48 0 2,250 0
29SEP26 34.00 P 0.00 0.00 0.00 3.35 -0.46 48 0 843 0
29SEP26 35.00 P 0.00 0.00 0.00 3.90 -0.58 48 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 4.50 -0.64 48 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 5.11 -0.72 48 0 876 0
29SEP26 38.00 P 5.67 5.67 5.67 5.79 -0.77 48 15 582 0
29SEP26 39.00 P 6.11 6.11 6.11 6.52 -0.80 49 15 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.27 -0.84 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.08 -0.84 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 8.89 -0.86 51 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.70 -0.92 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.52 -0.85 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.34 -0.98 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.24 -0.98 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.12 -0.96 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.01 -1.00 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.88 -1.03 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.83 -1.00 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.12 -1.14 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.22 47 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.62 -0.23 47 0 68 0
30DEC26 24.00 P 0.00 0.00 0.00 0.80 -0.25 48 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.04 -0.24 48 0 138 0
30DEC26 26.00 P 1.44 1.44 1.44 1.29 -0.26 48 8 58 0
30DEC26 27.00 P 0.00 0.00 0.00 1.59 -0.27 48 0 64 0
30DEC26 28.00 P 1.99 1.99 1.99 1.92 -0.28 49 6 57 -6
30DEC26 29.00 P 0.00 0.00 0.00 2.28 -0.28 49 0 86 0
30DEC26 30.00 P 2.68 2.68 2.68 2.66 -0.32 49 6 148 0
30DEC26 31.00 P 3.14 3.14 3.14 3.07 -0.34 48 3 185 +3
30DEC26 32.00 P 0.00 0.00 0.00 3.52 -0.39 48 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.01 -0.51 48 0 3,874 0
30DEC26 34.00 P 0.00 0.00 0.00 4.53 -0.49 48 0 232 0
30DEC26 35.00 P 4.87 5.26 4.87 5.09 -0.52 48 400 821 +400
30DEC26 36.00 P 0.00 0.00 0.00 5.68 -0.57 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.31 -0.61 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 6.95 -0.68 49 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 7.65 -0.68 49 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.39 -0.59 50 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 9.15 -0.57 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.87 -0.80 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.70 -0.76 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.45 -0.84 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.27 -0.74 51 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 13.11 -0.86 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.92 -0.90 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.78 -0.92 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.63 -0.87 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.51 -0.95 51 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 18.73 -0.98 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.99 -0.05 50 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.20 -0.05 50 0 12 0
30MAR27 24.00 P 0.00 0.00 0.00 1.43 -0.12 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.68 -0.15 49 0 66 0
30MAR27 26.00 P 0.00 0.00 0.00 1.96 -0.18 49 0 44 0
30MAR27 27.00 P 0.00 0.00 0.00 2.27 -0.22 49 0 4 0
30MAR27 28.00 P 0.00 0.00 0.00 2.62 -0.35 49 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.00 -0.27 49 0 180 0
30MAR27 30.00 P 3.27 3.27 3.27 3.41 -0.30 48 20 248 0
30MAR27 31.00 P 0.00 0.00 0.00 3.85 -0.34 48 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 4.32 -0.38 48 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 4.83 -0.41 48 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 5.36 -0.46 48 0 51 0
30MAR27 35.00 P 0.00 0.00 0.00 5.93 -0.49 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 6.53 -0.52 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.14 -0.57 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.78 -0.62 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.47 -0.62 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.22 -0.63 49 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.94 -0.66 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.68 -0.68 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.40 -0.74 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.19 -0.74 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.97 -0.77 50 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.77 -0.79 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.60 -0.79 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.40 -0.79 50 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 16.25 -0.83 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.59 -0.07 49 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.85 -0.13 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.14 -0.16 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.49 -0.13 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.83 -0.18 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.17 -0.25 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.59 -0.26 48 0 0 0
29JUN27 30.00 P 3.79 3.79 3.79 4.03 -0.29 48 2 2 +2
29JUN27 31.00 P 0.00 0.00 0.00 4.47 -0.33 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.97 -0.36 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.48 -0.40 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.02 -0.44 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.58 -0.49 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.18 -0.52 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.81 -0.55 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.48 -0.56 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.15 -0.60 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.81 -0.66 48 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.58 -0.63 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.31 - 49 0 0 -
TOTAL PUT 2,519 53,173 +1,038
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.76
29JUN26 3.80 C 0.000 0.000 0.000 1.977 -0.001 77 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.877 -0.002 72 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.778 -0.001 69 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.678 -0.001 65 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.576 -0.003 58 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.476 -0.003 54 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.377 -0.003 51 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.277 -0.003 48 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.179 -0.001 46 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.077 -0.003 40 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.977 -0.004 36 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.880 -0.001 35 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.781 -0.001 32 0 4 0
29JUN26 5.25 C 0.000 0.000 0.000 0.544 +0.021 28 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.316 +0.004 22 0 103 0
29JUN26 5.75 C 0.148 0.148 0.148 0.151 -0.001 22 30 599 0
29JUN26 6.00 C 0.000 0.000 0.000 0.056 -0.002 21 0 375 0
29JUN26 6.25 C 0.000 0.000 0.000 0.016 -0.002 21 0 544 0
29JUN26 6.50 C 0.000 0.000 0.000 0.004 0.000 22 0 157 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.793 +0.005 52 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.692 +0.004 48 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.592 +0.003 45 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.494 +0.015 43 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.395 +0.005 40 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.295 +0.005 37 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.196 +0.016 35 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.098 +0.018 33 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.000 +0.019 31 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.901 +0.004 28 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.807 +0.005 27 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.575 +0.015 23 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.377 +0.008 22 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.225 +0.004 22 0 200 0
30JUL26 6.00 C 0.000 0.000 0.000 0.121 +0.002 22 0 395 0
30JUL26 6.25 C 0.000 0.000 0.000 0.057 -0.002 22 0 718 0
30JUL26 6.50 C 0.000 0.000 0.000 0.024 -0.002 22 0 18 0
30JUL26 6.75 C 0.000 0.000 0.000 0.010 0.000 22 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.694 -0.003 36 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.592 +0.003 32 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.497 +0.015 32 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.398 +0.008 30 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.300 +0.010 29 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.202 +0.013 27 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.107 +0.014 27 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.011 +0.013 26 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.918 0.000 25 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.827 +0.013 24 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.624 +0.023 25 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.432 +0.013 23 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.286 +0.009 23 0 40 0
28AUG26 6.00 C 0.000 0.000 0.000 0.178 +0.006 23 0 140 0
28AUG26 6.25 C 0.000 0.000 0.000 0.103 +0.001 23 0 30 0
28AUG26 6.50 C 0.000 0.000 0.000 0.056 -0.002 23 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.029 -0.001 23 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.014 0.000 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.002 0.000 24 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 32 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.000 -0.003 36 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.901 +0.022 34 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.802 -0.003 32 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.704 +0.007 31 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.603 +0.014 28 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.508 +0.014 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.411 +0.014 27 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.315 +0.025 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.220 +0.031 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.125 +0.031 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.033 +0.027 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.944 +0.025 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.857 +0.021 24 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.671 +0.025 25 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.488 +0.013 24 0 266 0
29SEP26 5.75 C 0.330 0.339 0.330 0.345 +0.009 24 2 612 +2
29SEP26 6.00 C 0.000 0.000 0.000 0.236 +0.007 24 0 542 0
29SEP26 6.25 C 0.155 0.155 0.155 0.153 -0.002 23 4 548 +4
29SEP26 6.50 C 0.000 0.000 0.000 0.096 -0.001 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.058 -0.003 23 0 144 0
29SEP26 7.00 C 0.000 0.000 0.000 0.033 -0.002 23 0 87 0
29SEP26 7.25 C 0.000 0.000 0.000 0.019 -0.001 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.010 -0.001 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.006 0.000 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 26 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 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.934 +0.046 34 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.838 +0.027 33 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.741 +0.027 31 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.645 +0.026 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.549 +0.025 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.456 +0.025 28 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.363 +0.024 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.270 +0.036 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.183 +0.036 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.098 +0.025 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.015 +0.043 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.920 +0.018 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.736 +0.006 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.582 +0.016 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.444 -0.001 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.330 -0.006 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.240 -0.005 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.170 -0.005 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.119 -0.003 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.081 -0.003 23 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.055 -0.002 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.037 -0.001 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.024 -0.001 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.016 -0.001 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.010 -0.001 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 0.000 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.938 +0.015 31 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.842 +0.026 30 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.747 +0.014 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.653 +0.027 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.560 +0.013 28 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.469 +0.028 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.381 +0.037 27 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.293 +0.023 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.209 +0.013 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.126 +0.035 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.048 +0.013 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.970 +0.011 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.785 +0.006 24 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.635 +0.005 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.503 -0.006 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.393 -0.007 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.303 -0.007 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.231 -0.006 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.174 -0.005 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.130 -0.003 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.095 -0.004 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.071 -0.003 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.052 -0.002 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.037 -0.002 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.026 -0.002 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.019 -0.001 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.014 0.000 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.010 0.000 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.757 +0.015 28 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.667 +0.016 27 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.578 +0.016 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.492 +0.025 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.408 +0.024 26 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.312 +0.012 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.233 +0.010 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.156 0.000 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.083 +0.007 24 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.019 +0.007 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.850 +0.002 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.707 -0.001 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.586 -0.001 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.478 0.000 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.386 +0.001 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.309 +0.001 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.248 +0.002 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.197 +0.002 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.154 +0.002 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.121 +0.002 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.095 +0.002 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.073 +0.002 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.056 +0.001 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.044 +0.002 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.033 +0.001 23 0 0 0
TOTAL CALL 36 7,134 +6
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 57 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 54 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.007 -0.001 21 0 649 0
29JUN26 5.50 P 0.054 0.054 0.042 0.041 +0.001 21 5 1,001 +5
29JUN26 5.75 P 0.132 0.135 0.120 0.124 -0.004 21 32 611 +21
29JUN26 6.00 P 0.306 0.306 0.272 0.281 -0.006 20 5 482 0
29JUN26 6.25 P 0.000 0.000 0.000 0.497 -0.007 21 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.740 -0.012 0 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.990 +0.010 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.240 -0.027 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.490 -0.026 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.740 -0.014 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.990 -0.014 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.240 -0.019 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.490 -0.019 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.740 -0.025 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.990 -0.014 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.240 -0.014 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.490 -0.025 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.002 0.000 23 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.010 0.000 22 0 17 0
30JUL26 5.25 P 0.036 0.038 0.032 0.033 -0.001 21 63 326 +33
30JUL26 5.50 P 0.090 0.090 0.090 0.086 -0.004 21 1 202 0
30JUL26 5.75 P 0.000 0.000 0.000 0.183 -0.007 21 0 129 0
30JUL26 6.00 P 0.341 0.341 0.341 0.330 -0.010 21 2 121 -2
30JUL26 6.25 P 0.000 0.000 0.000 0.523 -0.011 21 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.740 -0.022 0 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.990 +0.010 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.240 -0.027 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.490 -0.026 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.740 -0.025 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.990 -0.014 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.240 -0.019 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.490 -0.019 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.740 -0.032 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.990 -0.014 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.240 -0.021 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.490 -0.025 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.004 0.000 22 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.007 0.000 22 0 0 0
28AUG26 4.80 P 0.015 0.015 0.015 0.011 0.000 22 30 55 +30
28AUG26 4.90 P 0.000 0.000 0.000 0.018 +0.001 22 0 0 0
28AUG26 5.00 P 0.033 0.033 0.033 0.027 +0.001 22 8 9 +8
28AUG26 5.25 P 0.000 0.000 0.000 0.062 -0.002 22 0 86 0
28AUG26 5.50 P 0.000 0.000 0.000 0.127 -0.005 22 0 4 0
28AUG26 5.75 P 0.000 0.000 0.000 0.230 -0.008 22 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.374 -0.011 22 0 327 0
28AUG26 6.25 P 0.000 0.000 0.000 0.554 -0.014 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.770 -0.011 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.998 -0.013 23 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.242 -0.025 24 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.492 -0.024 28 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.740 -0.025 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.992 -0.014 34 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.242 -0.023 37 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.490 -0.025 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.742 -0.030 43 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.990 -0.014 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.240 -0.025 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.492 -0.023 50 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 0.000 23 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 0.000 23 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 0.000 23 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 0.000 23 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.012 0.000 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.018 0.000 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.026 0.000 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.036 0.000 23 0 947 0
29SEP26 5.00 P 0.000 0.000 0.000 0.049 -0.001 23 0 1,351 0
29SEP26 5.25 P 0.098 0.098 0.098 0.095 -0.005 23 20 303 0
29SEP26 5.50 P 0.000 0.000 0.000 0.170 -0.008 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.276 -0.012 22 0 210 0
29SEP26 6.00 P 0.000 0.000 0.000 0.416 -0.017 22 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.589 -0.019 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.799 -0.011 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.014 -0.019 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.245 -0.027 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.492 -0.028 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.740 -0.025 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.992 -0.036 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.242 -0.038 33 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.490 -0.028 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.742 -0.030 38 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.990 -0.025 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.240 -0.028 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.492 -0.023 45 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 0.000 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.008 0.000 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.012 0.000 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.016 0.000 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.022 -0.001 23 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.029 0.000 23 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.039 +0.001 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.051 -0.003 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.065 +0.001 23 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.083 +0.001 23 0 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.103 +0.002 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.126 +0.001 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.200 +0.003 23 0 55 0
30DEC26 5.50 P 0.290 0.290 0.290 0.299 +0.003 23 3 24 +3
30DEC26 5.75 P 0.000 0.000 0.000 0.420 +0.001 23 0 10 0
30DEC26 6.00 P 0.000 0.000 0.000 0.563 -0.005 22 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.727 -0.014 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.926 -0.011 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.129 -0.009 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.343 -0.038 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.552 -0.035 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.780 -0.036 13 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.014 -0.036 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.250 -0.030 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.528 +0.010 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.771 -0.001 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.016 -0.017 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.261 -0.024 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.507 -0.028 23 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.014 0.000 23 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.019 0.000 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.024 -0.002 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.032 -0.001 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.041 -0.002 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.052 -0.002 23 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.065 -0.002 23 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.081 0.000 23 0 1 0
30MAR27 4.70 P 0.000 0.000 0.000 0.099 0.000 23 0 1 0
30MAR27 4.80 P 0.113 0.113 0.113 0.120 -0.007 23 2 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.144 -0.008 23 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.171 +0.001 23 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.253 +0.002 22 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.355 +0.002 22 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.477 +0.003 22 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.620 -0.001 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.780 -0.015 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.958 -0.022 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.155 -0.014 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.363 -0.018 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.580 -0.018 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.804 -0.036 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.032 -0.025 17 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.265 -0.025 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.528 +0.001 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.777 +0.005 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.016 -0.017 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.261 -0.024 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.507 -0.028 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.045 +0.002 23 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.055 +0.002 23 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.066 -0.001 23 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.080 -0.001 23 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.098 0.000 23 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.116 +0.005 23 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.139 +0.006 23 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.163 +0.006 23 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.190 +0.007 23 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.220 +0.007 23 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.307 +0.008 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.413 +0.010 23 0 0 0
29JUN27 5.75 P 0.552 0.552 0.531 0.536 +0.010 23 2 2 +2
29JUN27 6.00 P 0.000 0.000 0.000 0.677 +0.009 22 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.833 -0.004 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.010 -0.014 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.203 -0.007 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.406 -0.008 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.617 -0.011 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.836 -0.011 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.062 -0.011 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.277 -0.017 17 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.528 +0.001 19 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.777 +0.005 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.026 -0.007 23 0 0 0
TOTAL PUT 173 12,852 +100
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 ($0.001) CLOSING PRICE HK$ 5.22
29JUN26 3.00 C 0.000 0.000 0.000 2.236 +0.019 101 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.137 +0.020 97 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.038 +0.021 93 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.941 +0.024 91 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.837 +0.020 81 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.737 +0.019 76 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.628 +0.010 51 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.541 +0.023 71 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.444 +0.026 68 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.327 +0.008 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.242 0.000 57 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.146 +0.027 55 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.028 +0.009 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.940 +0.021 42 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.847 +0.027 42 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.739 +0.020 33 0 2,539 0
29JUN26 4.60 C 0.590 0.590 0.590 0.632 +0.011 23 1 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.546 +0.024 28 0 5,794 0
29JUN26 4.80 C 0.422 0.423 0.422 0.446 +0.019 24 70 1,865 +60
29JUN26 4.90 C 0.000 0.000 0.000 0.349 +0.027 20 0 16,929 0
29JUN26 5.00 C 0.239 0.250 0.239 0.259 +0.020 18 3 7,898 0
29JUN26 5.25 C 0.079 0.099 0.079 0.091 +0.005 17 855 24,568 -16
29JUN26 5.50 C 0.024 0.025 0.020 0.019 -0.001 17 653 8,000 -8
29JUN26 5.75 C 0.000 0.000 0.000 0.003 0.000 17 20 4,477 -20
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 685 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 48 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.541 +0.022 59 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.444 +0.025 57 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.331 +0.012 41 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.242 0.000 48 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.146 +0.026 47 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.032 +0.012 33 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.940 +0.020 36 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.847 +0.026 36 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.739 +0.018 29 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.635 +0.013 23 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.546 +0.022 25 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.448 +0.019 22 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.354 +0.025 19 0 119 0
30JUL26 5.00 C 0.275 0.275 0.267 0.267 +0.017 18 600 765 -194
30JUL26 5.25 C 0.103 0.103 0.103 0.107 +0.004 17 20 7,096 0
30JUL26 5.50 C 0.035 0.043 0.035 0.031 -0.003 17 313 8,707 +300
30JUL26 5.75 C 0.015 0.018 0.015 0.007 -0.002 17 105 5,323 +75
30JUL26 6.00 C 0.000 0.000 0.000 0.002 0.000 18 0 1,159 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 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 27 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.444 +0.025 50 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.331 +0.012 37 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.242 0.000 42 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.146 +0.026 41 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.032 +0.012 29 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.940 +0.020 32 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.847 +0.026 32 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.739 +0.018 26 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.636 +0.014 21 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.546 +0.022 22 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.450 +0.021 20 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.370 +0.031 20 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.292 +0.026 19 0 230 0
28AUG26 5.25 C 0.000 0.000 0.000 0.146 +0.017 19 0 456 0
28AUG26 5.50 C 0.000 0.000 0.000 0.065 +0.007 19 0 1,163 0
28AUG26 5.75 C 0.031 0.031 0.031 0.026 +0.004 18 4 809 +4
28AUG26 6.00 C 0.000 0.000 0.000 0.009 +0.001 18 0 89 0
28AUG26 6.25 C 0.000 0.000 0.000 0.003 0.000 19 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 22 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 29 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.236 +0.019 66 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.137 +0.020 63 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.038 +0.020 61 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.941 +0.023 59 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.837 +0.019 53 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.737 +0.019 50 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.629 +0.010 39 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.541 +0.022 46 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.444 +0.025 44 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.331 +0.012 34 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.242 0.000 38 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.146 +0.026 36 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.032 +0.012 27 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.940 +0.020 29 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.847 +0.026 28 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.743 +0.021 24 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.645 +0.019 22 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.548 +0.024 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.463 +0.031 20 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.379 +0.024 19 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.306 +0.019 19 0 19,927 0
29SEP26 5.25 C 0.170 0.175 0.170 0.168 +0.008 18 1,050 5,529 +1,050
29SEP26 5.50 C 0.000 0.000 0.000 0.085 +0.002 18 0 3,258 0
29SEP26 5.75 C 0.056 0.057 0.056 0.039 -0.002 18 200 1,169 -30
29SEP26 6.00 C 0.030 0.030 0.030 0.017 -0.001 18 60 352 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 0.000 18 0 417 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 18 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.137 +0.020 49 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.038 +0.020 47 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.941 +0.023 46 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.837 +0.019 41 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.737 +0.019 39 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.630 +0.011 32 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.541 +0.022 36 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.444 +0.025 34 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.331 +0.012 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.242 0.000 29 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.146 +0.026 28 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.033 +0.012 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.942 +0.019 23 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.847 +0.019 21 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.755 +0.033 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.659 +0.025 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.583 +0.025 19 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.502 +0.014 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.444 +0.018 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.380 +0.010 18 0 1,657 0
30DEC26 5.25 C 0.240 0.240 0.240 0.261 +0.009 19 10 13,401 +10
30DEC26 5.50 C 0.171 0.171 0.171 0.174 +0.008 19 10 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.110 +0.006 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.071 +0.007 19 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.043 +0.004 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.024 +0.002 19 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.014 +0.002 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.008 +0.001 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 0.000 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 0.000 19 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 110 0
30MAR27 3.30 C 0.000 0.000 0.000 1.941 +0.023 38 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.837 +0.019 34 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.737 +0.019 32 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.630 +0.011 27 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.541 +0.022 29 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.444 +0.025 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.331 +0.011 22 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.242 0.000 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.146 +0.022 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.043 +0.012 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.948 +0.025 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.850 +0.018 17 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.771 +0.015 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.692 +0.008 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.620 +0.003 17 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.557 +0.002 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.497 +0.002 18 0 1,187 0
30MAR27 5.00 C 0.408 0.408 0.408 0.443 +0.001 18 30 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.324 0.000 18 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.231 -0.001 18 0 938 0
30MAR27 5.75 C 0.156 0.156 0.156 0.161 -0.002 18 10 1,006 0
30MAR27 6.00 C 0.110 0.110 0.110 0.109 -0.002 19 4 128 +4
30MAR27 6.25 C 0.000 0.000 0.000 0.076 +0.002 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.049 -0.002 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.031 -0.001 19 0 136 0
30MAR27 7.00 C 0.000 0.000 0.000 0.019 -0.001 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 -0.001 19 0 10 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 0.000 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.331 +0.006 18 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.242 0.000 19 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.146 +0.001 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.043 +0.012 16 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.958 +0.006 16 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.883 +0.006 17 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.810 +0.005 17 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.743 +0.005 17 0 0 0
29JUN27 4.70 C 0.622 0.630 0.622 0.676 +0.004 17 30 30 +30
29JUN27 4.80 C 0.000 0.000 0.000 0.616 +0.003 18 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.557 +0.003 18 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.505 +0.003 18 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.386 +0.002 18 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.288 +0.001 18 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.212 0.000 18 0 52 0
29JUN27 6.00 C 0.000 0.000 0.000 0.154 0.000 18 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.116 +0.006 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.081 -0.001 19 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.056 0.000 19 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.038 0.000 19 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.026 0.000 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.017 -0.001 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.012 0.000 19 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.008 0.000 19 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.005 0.000 19 0 0 0
TOTAL CALL 4,048 246,345 +1,265
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 63 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 60 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 56 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 52 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 49 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 2,491 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 -0.001 17 0 3,450 0
29JUN26 4.80 P 0.007 0.007 0.007 0.004 -0.001 17 130 2,389 +100
29JUN26 4.90 P 0.012 0.012 0.012 0.009 -0.003 16 30 8,369 +30
29JUN26 5.00 P 0.026 0.026 0.020 0.022 -0.005 17 102 7,641 +100
29JUN26 5.25 P 0.120 0.125 0.100 0.106 -0.015 16 90 16,563 +66
29JUN26 5.50 P 0.000 0.000 0.000 0.284 -0.026 14 0 1,122 0
29JUN26 5.75 P 0.000 0.000 0.000 0.530 -0.026 0 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.780 -0.034 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.030 -0.041 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.280 -0.039 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.530 -0.041 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.788 -0.033 59 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.036 -0.035 63 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.280 -0.041 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.530 -0.044 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.780 -0.041 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.030 -0.041 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 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 22 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 18 0 531 0
30JUL26 4.40 P 0.000 0.000 0.000 0.002 -0.001 17 0 1,040 0
30JUL26 4.50 P 0.000 0.000 0.000 0.004 -0.002 17 0 240 0
30JUL26 4.60 P 0.000 0.000 0.000 0.009 -0.003 17 0 2,986 0
30JUL26 4.70 P 0.000 0.000 0.000 0.018 -0.005 17 0 2,107 0
30JUL26 4.80 P 0.000 0.000 0.000 0.034 -0.006 17 0 1,748 0
30JUL26 4.90 P 0.000 0.000 0.000 0.056 -0.011 16 0 1,482 0
30JUL26 5.00 P 0.103 0.103 0.086 0.091 -0.011 17 390 1,879 +130
30JUL26 5.25 P 0.000 0.000 0.000 0.217 -0.026 16 0 440 0
30JUL26 5.50 P 0.000 0.000 0.000 0.407 -0.037 13 0 1,183 0
30JUL26 5.75 P 0.000 0.000 0.000 0.652 -0.029 17 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.888 -0.043 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.150 -0.035 25 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.393 -0.031 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.648 -0.021 32 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.887 -0.039 0 0 1 0
30JUL26 7.25 P 0.000 0.000 0.000 2.146 -0.025 38 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.396 -0.024 42 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.645 -0.032 44 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.894 -0.018 46 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.144 -0.028 50 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 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 0.002 +0.001 20 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.003 0.000 19 0 260 0
28AUG26 4.30 P 0.015 0.015 0.015 0.005 0.000 18 200 0 -200
28AUG26 4.40 P 0.000 0.000 0.000 0.010 +0.001 19 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.017 +0.002 19 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.028 +0.002 18 0 990 0
28AUG26 4.70 P 0.000 0.000 0.000 0.044 +0.002 18 0 850 0
28AUG26 4.80 P 0.000 0.000 0.000 0.063 -0.002 18 0 840 0
28AUG26 4.90 P 0.104 0.104 0.102 0.092 -0.003 18 400 466 -400
28AUG26 5.00 P 0.000 0.000 0.000 0.128 -0.006 18 0 1,148 0
28AUG26 5.25 P 0.000 0.000 0.000 0.257 -0.014 18 0 1 0
28AUG26 5.50 P 0.000 0.000 0.000 0.432 -0.030 16 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.657 -0.024 17 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.897 -0.034 15 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.150 -0.035 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.395 -0.029 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.648 -0.021 28 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.893 -0.033 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.146 -0.025 33 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.396 -0.024 36 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.645 -0.032 38 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.894 -0.018 40 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.144 -0.028 43 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 26 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 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 0.000 19 0 3,544 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 0.000 19 0 3,828 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 -0.001 18 0 3,006 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 -0.001 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.009 -0.002 18 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.015 -0.002 18 0 696 0
29SEP26 4.50 P 0.000 0.000 0.000 0.024 -0.004 18 0 1,448 0
29SEP26 4.60 P 0.000 0.000 0.000 0.038 -0.005 18 0 1,644 0
29SEP26 4.70 P 0.000 0.000 0.000 0.057 -0.006 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.083 -0.006 18 0 3,049 0
29SEP26 4.90 P 0.000 0.000 0.000 0.114 -0.009 18 0 5,574 0
29SEP26 5.00 P 0.000 0.000 0.000 0.150 -0.014 18 0 2,432 0
29SEP26 5.25 P 0.000 0.000 0.000 0.273 -0.027 17 0 187 0
29SEP26 5.50 P 0.000 0.000 0.000 0.445 -0.036 16 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.669 -0.030 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.900 -0.036 16 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.150 -0.035 20 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.395 -0.042 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.648 -0.035 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.894 -0.036 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.146 -0.039 30 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.396 -0.038 33 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.645 -0.038 34 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.894 -0.038 36 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.144 -0.038 39 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 24 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 0.000 19 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 +0.001 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.006 +0.001 20 0 3,086 0
30DEC26 3.90 P 0.000 0.000 0.000 0.009 +0.001 20 0 3,032 0
30DEC26 4.00 P 0.027 0.027 0.027 0.013 +0.001 19 1 4,415 +1
30DEC26 4.10 P 0.000 0.000 0.000 0.019 +0.001 19 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.028 +0.001 19 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.040 +0.002 20 0 569 0
30DEC26 4.40 P 0.067 0.067 0.067 0.054 +0.002 19 30 669 +30
30DEC26 4.50 P 0.000 0.000 0.000 0.073 +0.002 20 0 9,714 0
30DEC26 4.60 P 0.000 0.000 0.000 0.096 +0.002 20 0 1,849 0
30DEC26 4.70 P 0.000 0.000 0.000 0.124 +0.002 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.156 +0.002 20 0 1,162 0
30DEC26 4.90 P 0.000 0.000 0.000 0.195 +0.002 20 0 328 0
30DEC26 5.00 P 0.000 0.000 0.000 0.239 +0.002 20 0 575 0
30DEC26 5.25 P 0.378 0.379 0.378 0.371 +0.001 20 25 371 +25
30DEC26 5.50 P 0.000 0.000 0.000 0.538 -0.001 20 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.734 -0.004 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.955 -0.005 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.191 -0.008 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.419 -0.030 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.658 -0.046 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.898 -0.048 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.146 -0.039 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.396 -0.038 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.645 -0.038 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.894 -0.038 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.144 -0.038 33 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 -0.001 19 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.002 -0.001 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 0.000 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.005 -0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.008 -0.001 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.012 -0.001 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.017 -0.002 19 0 65 0
30MAR27 4.00 P 0.000 0.000 0.000 0.024 -0.002 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.033 -0.003 19 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.046 -0.003 19 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.060 -0.004 19 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.078 -0.005 19 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.101 -0.005 19 0 2,583 0
30MAR27 4.60 P 0.000 0.000 0.000 0.126 -0.007 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.157 -0.007 19 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.192 -0.008 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.231 -0.008 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.276 -0.009 19 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.408 -0.009 19 0 3,742 0
30MAR27 5.50 P 0.000 0.000 0.000 0.570 -0.010 20 0 12 0
30MAR27 5.75 P 0.000 0.000 0.000 0.758 -0.011 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.970 -0.011 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.200 -0.011 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.444 -0.010 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.685 -0.019 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.924 -0.031 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.164 -0.021 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.406 -0.032 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.647 -0.036 28 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.894 -0.038 28 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.144 -0.038 30 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.028 -0.002 19 0 0 0
29JUN27 4.00 P 0.051 0.051 0.051 0.038 -0.002 19 3 3 +3
29JUN27 4.10 P 0.000 0.000 0.000 0.050 -0.003 19 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.065 -0.003 19 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.083 -0.003 19 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.104 -0.004 19 0 0 0
29JUN27 4.50 P 0.149 0.149 0.149 0.128 -0.004 19 10 10 +10
29JUN27 4.60 P 0.000 0.000 0.000 0.157 -0.005 19 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.189 -0.005 19 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.226 -0.006 19 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.266 -0.007 19 0 0 0
29JUN27 5.00 P 0.322 0.322 0.322 0.312 -0.007 19 50 50 +50
29JUN27 5.25 P 0.000 0.000 0.000 0.443 -0.008 19 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.600 -0.009 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.783 -0.009 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.988 -0.010 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.211 -0.010 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.450 -0.009 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.691 -0.016 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.925 -0.033 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.164 -0.033 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.406 -0.042 27 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.648 -0.043 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.894 -0.038 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.144 -0.038 28 0 0 0
TOTAL PUT 1,461 226,504 -55
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.53
29JUN26 4.60 C 0.000 0.000 0.000 3.939 +0.045 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.839 +0.029 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.740 +0.039 69 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.640 +0.030 63 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.540 +0.018 53 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.290 +0.036 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.041 +0.036 44 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.791 +0.035 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.542 +0.035 36 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.281 +0.024 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.032 +0.015 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.793 +0.034 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.544 +0.035 21 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.284 +0.042 0 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.045 +0.027 14 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 0.798 +0.033 16 0 1,811 0
29JUN26 8.00 C 0.000 0.000 0.000 0.543 +0.007 0 0 16,783 0
29JUN26 8.25 C 0.339 0.339 0.339 0.338 +0.001 15 30 2,972 +30
29JUN26 8.50 C 0.000 0.000 0.000 0.182 +0.003 16 0 6,017 0
29JUN26 8.75 C 0.087 0.100 0.083 0.083 +0.003 17 907 7,642 +260
29JUN26 9.00 C 0.045 0.053 0.035 0.030 0.000 17 597 16,919 +412
29JUN26 9.25 C 0.020 0.021 0.014 0.009 0.000 17 353 6,479 +297
29JUN26 9.50 C 0.010 0.010 0.010 0.002 -0.001 17 23 4,072 -23
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 19 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 520 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 44 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 48 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.291 +0.037 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.041 +0.036 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.791 +0.035 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.543 +0.036 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.282 +0.025 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.033 +0.016 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.793 +0.034 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.544 +0.035 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.285 +0.040 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.047 +0.029 17 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.803 +0.034 18 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.573 +0.011 18 0 642 0
30JUL26 8.25 C 0.000 0.000 0.000 0.372 +0.005 18 3 612 0
30JUL26 8.50 C 0.240 0.240 0.204 0.220 +0.002 18 105 1,183 +30
30JUL26 8.75 C 0.111 0.122 0.111 0.119 +0.001 18 46 2,296 +30
30JUL26 9.00 C 0.060 0.067 0.060 0.057 -0.001 18 415 4,614 +80
30JUL26 9.25 C 0.044 0.044 0.044 0.025 -0.002 18 26 2,149 +20
30JUL26 9.50 C 0.018 0.018 0.018 0.010 -0.002 18 100 2,301 0
30JUL26 9.75 C 0.000 0.000 0.000 0.004 -0.001 18 0 1,074 0
30JUL26 10.00 C 0.000 0.000 0.000 0.002 0.000 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 29 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 44 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.041 +0.036 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.791 +0.035 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.543 +0.036 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.294 +0.037 32 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.033 +0.016 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.793 +0.034 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.544 +0.035 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.285 +0.006 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.051 +0.033 19 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.814 +0.034 19 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.597 +0.011 19 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.414 +0.010 19 0 90 0
28AUG26 8.50 C 0.000 0.000 0.000 0.275 +0.009 19 0 112 0
28AUG26 8.75 C 0.202 0.202 0.175 0.179 +0.012 19 119 5,334 +109
28AUG26 9.00 C 0.000 0.000 0.000 0.110 +0.008 19 0 2,229 0
28AUG26 9.25 C 0.077 0.077 0.077 0.065 +0.006 19 20 255 0
28AUG26 9.50 C 0.050 0.050 0.048 0.036 +0.003 19 270 360 +30
28AUG26 9.75 C 0.000 0.000 0.000 0.020 +0.002 19 0 530 0
28AUG26 10.00 C 0.000 0.000 0.000 0.011 +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 34 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 3.840 +0.026 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.740 +0.038 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.640 +0.029 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.541 +0.019 48 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.291 +0.028 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.041 +0.027 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.791 +0.025 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.543 +0.021 32 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.294 +0.037 31 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.033 +0.016 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.793 +0.034 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.544 +0.022 0 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.298 +0.019 20 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.057 +0.036 20 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.830 +0.032 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.651 +0.029 21 0 6,708 0
29SEP26 8.25 C 0.471 0.471 0.471 0.468 +0.013 20 30 2,237 0
29SEP26 8.50 C 0.350 0.350 0.338 0.343 +0.016 20 1,861 10,624 +861
29SEP26 8.75 C 0.246 0.250 0.240 0.245 +0.016 20 1,051 6,212 +931
29SEP26 9.00 C 0.180 0.180 0.162 0.169 +0.012 20 35 9,025 +30
29SEP26 9.25 C 0.000 0.000 0.000 0.114 +0.010 20 0 599 0
29SEP26 9.50 C 0.092 0.092 0.092 0.075 +0.008 20 30 977 -30
29SEP26 9.75 C 0.065 0.065 0.064 0.048 +0.005 20 90 723 +1
29SEP26 10.00 C 0.048 0.048 0.048 0.029 +0.002 20 30 615 0
29SEP26 10.50 C 0.000 0.000 0.000 0.011 +0.001 20 0 233 0
29SEP26 11.00 C 0.000 0.000 0.000 0.004 +0.001 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.002 +0.001 21 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 27 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.740 +0.026 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.640 +0.029 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.541 +0.019 40 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.291 +0.026 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.042 +0.026 33 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.792 +0.025 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.543 +0.021 27 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.294 +0.025 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.033 +0.013 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.793 +0.021 0 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.544 +0.022 0 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.298 +0.015 16 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.122 +0.031 22 0 605 0
30DEC26 7.75 C 0.000 0.000 0.000 0.940 +0.029 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.804 +0.072 23 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.625 +0.022 21 0 613 0
30DEC26 8.50 C 0.502 0.502 0.502 0.510 +0.021 21 1 680 +1
30DEC26 8.75 C 0.388 0.388 0.388 0.412 +0.018 21 82 149 0
30DEC26 9.00 C 0.297 0.297 0.297 0.328 +0.014 21 103 334 +102
30DEC26 9.25 C 0.248 0.248 0.248 0.259 +0.013 21 10 1,051 0
30DEC26 9.50 C 0.000 0.000 0.000 0.200 +0.009 21 0 3,486 0
30DEC26 9.75 C 0.000 0.000 0.000 0.156 +0.008 21 0 482 0
30DEC26 10.00 C 0.000 0.000 0.000 0.120 +0.003 21 0 573 0
30DEC26 10.50 C 0.000 0.000 0.000 0.071 +0.004 22 0 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.040 +0.003 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.021 +0.002 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.011 +0.001 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 +0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.641 +0.027 36 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.541 +0.019 34 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.291 +0.026 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.042 +0.026 28 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.792 +0.025 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.543 +0.021 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.294 +0.025 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.049 +0.028 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.793 +0.021 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.548 +0.021 16 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.355 +0.028 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.217 +0.026 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.052 +0.023 21 0 40 0
30MAR27 8.00 C 0.788 0.788 0.760 0.875 +0.019 20 50 3,088 +50
30MAR27 8.25 C 0.000 0.000 0.000 0.746 +0.019 21 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.632 +0.016 21 0 337 0
30MAR27 8.75 C 0.000 0.000 0.000 0.531 +0.014 21 0 376 0
30MAR27 9.00 C 0.000 0.000 0.000 0.440 +0.011 21 0 547 0
30MAR27 9.25 C 0.000 0.000 0.000 0.366 +0.010 21 0 79 0
30MAR27 9.50 C 0.245 0.245 0.245 0.301 +0.008 21 20 6,727 0
30MAR27 9.75 C 0.000 0.000 0.000 0.244 +0.006 21 0 136 0
30MAR27 10.00 C 0.000 0.000 0.000 0.200 +0.006 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.128 +0.004 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.086 +0.002 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.054 +0.001 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.033 +0.001 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.020 +0.001 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.012 0.000 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 3.042 +0.026 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.792 +0.025 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.544 +0.022 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.294 +0.025 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.049 +0.027 18 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.812 +0.027 17 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.622 +0.043 19 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.442 +0.042 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.318 +0.045 21 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.161 +0.044 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.984 +0.041 20 0 22 0
29JUN27 8.25 C 0.000 0.000 0.000 0.856 +0.041 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.743 +0.039 21 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.638 +0.036 21 0 105 0
29JUN27 9.00 C 0.000 0.000 0.000 0.547 +0.037 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.467 +0.032 21 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.394 +0.029 21 0 130 0
29JUN27 9.75 C 0.000 0.000 0.000 0.335 +0.029 21 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.280 +0.020 21 0 125 0
29JUN27 10.50 C 0.000 0.000 0.000 0.196 +0.010 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.136 +0.009 21 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.098 +0.013 22 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.065 +0.009 21 0 0 0
29JUN27 12.50 C 0.057 0.057 0.057 0.043 +0.007 21 50 50 +50
29JUN27 13.00 C 0.000 0.000 0.000 0.028 +0.005 21 0 0 0
TOTAL CALL 6,457 178,354 +3,271
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 80 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 77 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 74 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 72 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 69 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 63 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 58 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 52 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 47 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 42 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 0 2,909 0
29JUN26 6.75 P 0.001 0.001 0.001 0.001 0.000 32 117 2,908 +17
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 23 0 30,234 0
29JUN26 7.50 P 0.004 0.004 0.004 0.001 0.000 19 120 5,892 +120
29JUN26 7.75 P 0.000 0.000 0.000 0.003 -0.002 17 0 3,555 0
29JUN26 8.00 P 0.019 0.019 0.019 0.015 -0.006 17 20 12,689 +20
29JUN26 8.25 P 0.050 0.064 0.050 0.054 -0.013 17 565 30,766 +295
29JUN26 8.50 P 0.142 0.173 0.123 0.142 -0.019 17 405 4,842 +325
29JUN26 8.75 P 0.295 0.303 0.295 0.295 -0.017 18 12 18,720 0
29JUN26 9.00 P 0.000 0.000 0.000 0.499 -0.027 19 0 1,893 0
29JUN26 9.25 P 0.000 0.000 0.000 0.721 -0.040 17 0 1,053 0
29JUN26 9.50 P 0.000 0.000 0.000 0.970 -0.040 0 0 0 -30
29JUN26 9.75 P 0.000 0.000 0.000 1.240 -0.020 34 0 150 -10
29JUN26 10.00 P 0.000 0.000 0.000 1.489 -0.021 38 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.989 -0.021 47 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.490 -0.020 55 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.988 -0.022 62 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.489 -0.021 70 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.986 -0.024 75 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.486 -0.024 81 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.989 -0.021 89 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.489 -0.021 94 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.002 -0.001 18 0 1,090 0
30JUL26 7.25 P 0.008 0.010 0.008 0.007 -0.003 18 1,036 4,907 +1,036
30JUL26 7.50 P 0.000 0.000 0.000 0.020 -0.006 18 0 1,565 0
30JUL26 7.75 P 0.049 0.050 0.049 0.050 -0.012 18 100 3,811 +90
30JUL26 8.00 P 0.110 0.111 0.105 0.106 -0.019 18 340 2,804 +48
30JUL26 8.25 P 0.205 0.205 0.205 0.202 -0.023 18 11 8,149 -9
30JUL26 8.50 P 0.346 0.346 0.346 0.339 -0.024 18 50 3,793 +6
30JUL26 8.75 P 0.000 0.000 0.000 0.513 -0.023 18 0 1,738 0
30JUL26 9.00 P 0.739 0.739 0.731 0.720 -0.016 18 60 1,608 +60
30JUL26 9.25 P 0.000 0.000 0.000 0.946 -0.040 18 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 1.185 -0.033 18 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.445 -0.015 24 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.691 -0.015 26 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.180 -0.038 27 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.679 -0.038 31 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.176 -0.029 33 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.675 -0.007 37 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.175 -0.013 42 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.673 -0.028 44 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.173 -0.012 49 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.671 -0.013 51 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.010 -0.001 19 0 200 0
28AUG26 7.25 P 0.029 0.029 0.029 0.022 -0.004 19 60 2,270 +60
28AUG26 7.50 P 0.050 0.055 0.050 0.049 -0.006 19 450 1,135 +398
28AUG26 7.75 P 0.000 0.000 0.000 0.097 -0.006 19 0 892 0
28AUG26 8.00 P 0.000 0.000 0.000 0.166 -0.011 19 0 5,090 0
28AUG26 8.25 P 0.250 0.270 0.250 0.268 -0.013 19 67 577 +5
28AUG26 8.50 P 0.410 0.410 0.410 0.401 -0.015 19 10 1,238 +10
28AUG26 8.75 P 0.000 0.000 0.000 0.566 -0.021 19 0 6,487 0
28AUG26 9.00 P 0.000 0.000 0.000 0.761 -0.008 19 0 253 0
28AUG26 9.25 P 0.000 0.000 0.000 0.973 -0.034 19 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.200 -0.030 19 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.445 -0.022 21 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.691 -0.018 23 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.182 -0.036 24 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.679 -0.038 27 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.176 -0.029 29 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.676 -0.006 34 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.175 -0.025 37 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.673 -0.028 39 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.178 -0.019 47 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.677 -0.016 50 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 0.000 20 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.005 0.000 20 0 2,616 0
29SEP26 6.75 P 0.000 0.000 0.000 0.011 -0.001 20 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.025 -0.001 20 0 26,417 0
29SEP26 7.25 P 0.051 0.052 0.050 0.048 -0.004 20 299 5,936 -11
29SEP26 7.50 P 0.090 0.090 0.081 0.086 -0.007 20 225 15,644 -60
29SEP26 7.75 P 0.141 0.141 0.141 0.141 -0.006 20 100 2,939 0
29SEP26 8.00 P 0.219 0.222 0.215 0.221 -0.008 20 120 3,534 0
29SEP26 8.25 P 0.323 0.324 0.319 0.324 -0.011 19 75 1,541 -45
29SEP26 8.50 P 0.464 0.464 0.464 0.455 -0.014 19 10 10,908 +10
29SEP26 8.75 P 0.000 0.000 0.000 0.613 -0.014 19 0 349 0
29SEP26 9.00 P 0.807 0.821 0.797 0.795 -0.011 19 129 494 +129
29SEP26 9.25 P 0.000 0.000 0.000 1.005 -0.030 20 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.237 -0.006 21 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.463 -0.008 21 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.699 -0.010 22 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.192 -0.026 25 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.679 -0.038 24 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.177 -0.028 27 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.677 -0.009 31 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.176 -0.024 34 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.677 -0.024 38 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.178 -0.019 42 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.677 -0.023 44 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.005 0.000 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.010 -0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.019 -0.001 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.034 -0.002 22 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.057 -0.003 22 0 1,971 0
30DEC26 7.00 P 0.000 0.000 0.000 0.091 -0.004 22 0 19,263 0
30DEC26 7.25 P 0.000 0.000 0.000 0.137 -0.007 22 0 1,592 0
30DEC26 7.50 P 0.000 0.000 0.000 0.199 -0.009 22 0 1,077 0
30DEC26 7.75 P 0.282 0.282 0.282 0.278 -0.012 22 1 2,168 0
30DEC26 8.00 P 0.000 0.000 0.000 0.376 -0.013 22 0 3,116 0
30DEC26 8.25 P 0.000 0.000 0.000 0.494 -0.015 22 0 574 0
30DEC26 8.50 P 0.000 0.000 0.000 0.630 -0.018 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.784 -0.016 23 0 507 0
30DEC26 9.00 P 0.985 0.985 0.973 0.955 -0.016 23 120 548 +120
30DEC26 9.25 P 0.000 0.000 0.000 1.142 -0.028 23 0 807 0
30DEC26 9.50 P 1.369 1.369 1.369 1.311 -0.064 22 30 200 +30
30DEC26 9.75 P 1.596 1.596 1.596 1.560 -0.031 24 30 30 +30
30DEC26 10.00 P 1.816 1.816 1.793 1.786 -0.034 25 120 120 +117
30DEC26 10.50 P 0.000 0.000 0.000 2.262 -0.035 28 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.757 -0.012 31 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.226 -0.021 32 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.713 -0.017 34 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.198 -0.020 34 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.682 -0.024 34 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.178 -0.019 35 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.677 -0.023 37 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 0.014 -0.001 22 0 344 0
30MAR27 6.00 P 0.000 0.000 0.000 0.024 -0.002 22 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.040 -0.003 22 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.064 -0.004 22 0 505 0
30MAR27 6.75 P 0.106 0.106 0.106 0.097 -0.005 22 10 721 +10
30MAR27 7.00 P 0.000 0.000 0.000 0.141 -0.008 22 0 1,193 0
30MAR27 7.25 P 0.000 0.000 0.000 0.198 -0.010 22 0 609 0
30MAR27 7.50 P 0.274 0.274 0.274 0.269 -0.013 22 10 656 +10
30MAR27 7.75 P 0.375 0.375 0.375 0.355 -0.016 22 50 592 +50
30MAR27 8.00 P 0.454 0.454 0.454 0.456 -0.020 22 14 3,054 +14
30MAR27 8.25 P 0.576 0.576 0.576 0.575 -0.020 22 30 3,436 +30
30MAR27 8.50 P 0.712 0.712 0.712 0.711 -0.023 22 30 6,606 +30
30MAR27 8.75 P 0.000 0.000 0.000 0.861 -0.027 22 0 603 0
30MAR27 9.00 P 1.054 1.054 1.054 1.025 -0.030 22 30 363 +30
30MAR27 9.25 P 0.000 0.000 0.000 1.207 -0.030 23 0 155 0
30MAR27 9.50 P 0.000 0.000 0.000 1.400 -0.033 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.605 -0.034 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.822 -0.035 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.282 -0.037 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.769 -0.025 28 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.263 -0.002 31 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.737 -0.025 32 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.220 -0.025 33 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.706 -0.024 34 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.190 -0.029 34 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.683 -0.025 35 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.015 +0.001 21 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.026 +0.002 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.042 +0.003 21 0 30 0
29JUN27 6.25 P 0.000 0.000 0.000 0.065 +0.004 21 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.096 +0.005 22 0 0 0
29JUN27 6.75 P 0.145 0.145 0.145 0.137 +0.006 22 10 10 +10
29JUN27 7.00 P 0.000 0.000 0.000 0.188 +0.006 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.250 +0.005 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.329 +0.006 22 0 9 0
29JUN27 7.75 P 0.000 0.000 0.000 0.420 +0.005 22 0 17 0
29JUN27 8.00 P 0.548 0.548 0.548 0.525 +0.004 22 30 60 +30
29JUN27 8.25 P 0.675 0.675 0.675 0.644 +0.004 22 30 30 +30
29JUN27 8.50 P 0.000 0.000 0.000 0.780 +0.001 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 0.927 -0.003 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.089 +0.028 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.265 -0.007 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.450 -0.012 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.650 -0.015 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.859 -0.019 23 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 2.305 -0.026 25 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.782 -0.027 27 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.268 -0.013 29 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.742 -0.020 30 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.223 -0.022 31 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.708 -0.022 32 0 0 0
TOTAL PUT 4,926 327,374 +3,005
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.65
29JUN26 4.00 C 0.000 0.000 0.000 2.658 +0.011 51 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.558 +0.009 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.458 +0.011 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.359 +0.011 54 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.259 +0.009 49 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.159 +0.008 40 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.059 +0.009 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.950 -0.001 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.860 +0.019 41 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.751 -0.001 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.660 +0.008 30 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.401 -0.002 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.161 +0.009 20 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.912 +0.009 20 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.683 +0.027 28 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.429 0.000 18 0 210 0
29JUN26 6.50 C 0.206 0.234 0.206 0.230 +0.007 18 680 718 +170
29JUN26 6.75 C 0.094 0.105 0.080 0.101 +0.007 18 573 22,154 +216
29JUN26 7.00 C 0.038 0.038 0.033 0.035 +0.003 19 107 23,314 -5
29JUN26 7.25 C 0.018 0.018 0.014 0.009 +0.001 19 150 19,115 0
29JUN26 7.50 C 0.006 0.006 0.006 0.002 0.000 19 8 3,672 -8
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.259 +0.002 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.159 +0.001 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.059 0.000 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.954 -0.005 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.860 -0.001 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.755 -0.006 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.671 +0.010 20 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.422 +0.009 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.174 +0.009 19 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.929 +0.008 19 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.685 -0.001 16 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.480 -0.005 19 0 35 0
30JUL26 6.50 C 0.299 0.299 0.299 0.304 0.000 19 30 455 +30
30JUL26 6.75 C 0.000 0.000 0.000 0.172 +0.003 19 0 1,436 0
30JUL26 7.00 C 0.084 0.091 0.084 0.092 +0.003 19 168 1,272 +108
30JUL26 7.25 C 0.048 0.048 0.045 0.042 +0.001 19 75 492 +30
30JUL26 7.50 C 0.000 0.000 0.000 0.017 0.000 19 0 1,682 0
30JUL26 7.75 C 0.000 0.000 0.000 0.007 +0.001 19 0 833 0
30JUL26 8.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 1,074 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.262 -0.005 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.159 -0.009 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.079 +0.011 25 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.980 +0.008 26 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.881 +0.009 25 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.782 +0.005 25 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.683 +0.017 24 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.426 -0.002 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.184 -0.007 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.952 +0.007 20 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.730 +0.006 20 0 0 0
28AUG26 6.25 C 0.501 0.524 0.501 0.524 -0.013 19 650 930 +650
28AUG26 6.50 C 0.345 0.345 0.345 0.367 +0.002 20 30 270 +30
28AUG26 6.75 C 0.231 0.234 0.231 0.234 -0.004 20 44 161 +44
28AUG26 7.00 C 0.000 0.000 0.000 0.144 -0.003 20 0 1,560 0
28AUG26 7.25 C 0.084 0.084 0.084 0.083 -0.001 20 10 821 +10
28AUG26 7.50 C 0.000 0.000 0.000 0.044 -0.001 20 0 124 0
28AUG26 7.75 C 0.000 0.000 0.000 0.022 -0.001 20 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.010 -0.001 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 0.002 -0.001 20 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 20 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.684 +0.002 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.571 -0.012 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.488 +0.004 33 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.373 -0.012 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.288 +0.002 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.161 -0.020 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.079 -0.010 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.980 -0.011 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.896 +0.013 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.782 -0.001 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.683 +0.015 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.433 -0.012 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.209 +0.016 20 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.977 +0.010 19 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.765 +0.021 20 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.589 0.000 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.426 +0.004 20 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.296 0.000 20 0 6,921 0
29SEP26 7.00 C 0.000 0.000 0.000 0.201 +0.001 20 0 1,776 0
29SEP26 7.25 C 0.000 0.000 0.000 0.129 0.000 20 0 14,703 0
29SEP26 7.50 C 0.000 0.000 0.000 0.079 0.000 20 0 613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.047 0.000 20 0 237 0
29SEP26 8.00 C 0.000 0.000 0.000 0.027 0.000 20 0 560 0
29SEP26 8.25 C 0.000 0.000 0.000 0.015 0.000 20 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 0.000 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 25 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.505 +0.013 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.408 +0.015 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.312 +0.016 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.215 +0.014 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.133 +0.028 32 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.007 -0.002 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.912 -0.001 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.830 +0.012 25 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.734 +0.012 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.486 -0.003 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.262 +0.005 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.028 -0.005 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.867 +0.015 22 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.685 +0.006 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.529 +0.005 21 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.399 +0.004 21 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.294 +0.004 21 0 609 0
30DEC26 7.25 C 0.000 0.000 0.000 0.211 +0.002 21 0 680 0
30DEC26 7.50 C 0.000 0.000 0.000 0.149 +0.002 21 0 497 0
30DEC26 7.75 C 0.000 0.000 0.000 0.103 +0.002 21 0 151 0
30DEC26 8.00 C 0.000 0.000 0.000 0.070 +0.001 21 0 367 0
30DEC26 8.25 C 0.000 0.000 0.000 0.046 0.000 20 0 691 0
30DEC26 8.50 C 0.000 0.000 0.000 0.030 0.000 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 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.412 +0.017 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.312 +0.016 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.215 +0.011 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.133 +0.028 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.015 +0.006 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.920 +0.007 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.830 +0.012 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.734 +0.012 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.506 +0.016 22 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.295 +0.012 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.076 -0.005 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.867 -0.023 20 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.740 -0.003 22 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.605 +0.001 22 0 200 0
30MAR27 6.75 C 0.000 0.000 0.000 0.481 -0.001 22 0 35 0
30MAR27 7.00 C 0.000 0.000 0.000 0.378 -0.002 22 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.294 -0.003 21 0 429 0
30MAR27 7.50 C 0.000 0.000 0.000 0.227 -0.003 21 0 1,195 0
30MAR27 7.75 C 0.000 0.000 0.000 0.173 -0.003 21 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.131 -0.002 21 0 83 0
30MAR27 8.25 C 0.000 0.000 0.000 0.097 -0.002 21 0 48 0
30MAR27 8.50 C 0.000 0.000 0.000 0.072 -0.002 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.053 -0.002 21 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.039 -0.001 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.028 -0.001 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.020 -0.001 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.015 0.000 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.010 -0.001 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.336 +0.040 29 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.223 +0.019 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.133 +0.028 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.036 +0.027 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.943 +0.029 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.853 +0.031 24 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.761 +0.029 24 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.529 +0.005 22 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.340 -0.001 23 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.087 -0.040 19 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.977 +0.023 22 0 0 0
29JUN27 6.25 C 0.802 0.802 0.802 0.819 +0.022 22 155 155 +155
29JUN27 6.50 C 0.000 0.000 0.000 0.679 +0.032 22 0 60 0
29JUN27 6.75 C 0.531 0.531 0.531 0.561 +0.007 22 30 45 +30
29JUN27 7.00 C 0.444 0.445 0.444 0.461 +0.007 22 8 8 +8
29JUN27 7.25 C 0.000 0.000 0.000 0.375 +0.006 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.302 +0.005 21 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.240 +0.004 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.193 +0.005 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.152 +0.003 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.118 +0.002 21 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.094 +0.003 21 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.073 +0.002 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.056 +0.002 21 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.043 +0.001 21 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.033 - 21 0 0 -
TOTAL CALL 2,718 153,427 +1,468
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 65 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 62 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 59 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 51 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 26,547 0
29JUN26 6.00 P 0.007 0.007 0.007 0.003 0.000 19 30 24,380 0
29JUN26 6.25 P 0.027 0.028 0.024 0.019 -0.001 19 150 4,741 +150
29JUN26 6.50 P 0.070 0.086 0.070 0.075 -0.001 19 386 6,294 +188
29JUN26 6.75 P 0.000 0.000 0.000 0.192 -0.006 19 0 5,112 0
29JUN26 7.00 P 0.000 0.000 0.000 0.385 -0.007 21 0 7,310 0
29JUN26 7.25 P 0.000 0.000 0.000 0.602 -0.009 19 0 10,559 0
29JUN26 7.50 P 0.000 0.000 0.000 0.876 +0.016 34 0 6 0
29JUN26 7.75 P 0.000 0.000 0.000 1.133 +0.023 43 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.362 +0.001 42 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.622 +0.010 51 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.871 -0.004 56 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.112 +0.001 57 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.362 0.000 62 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.614 +0.004 67 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.862 -0.009 71 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.120 +0.008 79 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.358 -0.005 75 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.863 +0.003 87 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 19 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.006 0.000 20 0 830 0
30JUL26 6.00 P 0.029 0.029 0.029 0.020 -0.001 19 20 639 +20
30JUL26 6.25 P 0.066 0.066 0.063 0.057 -0.002 19 54 7,358 +54
30JUL26 6.50 P 0.140 0.146 0.140 0.131 -0.004 19 11 1,560 +3
30JUL26 6.75 P 0.267 0.270 0.267 0.251 -0.004 19 17 2,034 0
30JUL26 7.00 P 0.000 0.000 0.000 0.421 -0.009 20 0 1,118 0
30JUL26 7.25 P 0.000 0.000 0.000 0.621 -0.008 19 0 1,387 0
30JUL26 7.50 P 0.000 0.000 0.000 0.876 +0.014 25 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 1.133 +0.023 31 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.371 +0.005 33 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.622 +0.006 37 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.884 +0.009 44 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.122 +0.005 45 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.385 +0.019 52 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.622 +0.006 52 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.864 -0.007 52 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.123 +0.006 59 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.372 +0.005 61 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.872 +0.006 67 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.002 0.000 21 0 200 0
28AUG26 5.50 P 0.000 0.000 0.000 0.006 0.000 20 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.017 -0.002 20 0 410 0
28AUG26 6.00 P 0.055 0.055 0.055 0.044 -0.003 20 30 120 +30
28AUG26 6.25 P 0.000 0.000 0.000 0.095 -0.006 20 0 75 0
28AUG26 6.50 P 0.195 0.195 0.191 0.176 -0.005 20 607 724 +607
28AUG26 6.75 P 0.000 0.000 0.000 0.298 -0.005 20 0 1,626 0
28AUG26 7.00 P 0.000 0.000 0.000 0.460 -0.008 20 0 1,148 0
28AUG26 7.25 P 0.000 0.000 0.000 0.667 -0.011 22 0 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.876 +0.001 21 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.133 +0.021 27 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.375 +0.009 29 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.635 +0.015 34 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.885 +0.010 38 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.122 +0.005 38 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.385 +0.019 44 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.622 +0.006 44 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.873 -0.004 47 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.123 +0.004 50 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.372 +0.005 52 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.872 +0.006 57 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 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 0.000 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 21 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 -0.001 20 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.014 -0.001 20 0 36,782 0
29SEP26 5.75 P 0.045 0.050 0.045 0.034 -0.002 20 390 20,129 +390
29SEP26 6.00 P 0.075 0.075 0.074 0.072 -0.003 20 50 10,381 -20
29SEP26 6.25 P 0.000 0.000 0.000 0.135 -0.004 20 0 12,413 0
29SEP26 6.50 P 0.000 0.000 0.000 0.225 +0.001 20 0 2,365 0
29SEP26 6.75 P 0.000 0.000 0.000 0.341 -0.004 20 0 2,361 0
29SEP26 7.00 P 0.000 0.000 0.000 0.496 -0.009 20 0 695 0
29SEP26 7.25 P 0.000 0.000 0.000 0.679 -0.029 20 0 549 0
29SEP26 7.50 P 0.000 0.000 0.000 0.885 -0.036 20 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 1.133 -0.013 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.386 +0.016 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.635 +0.015 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.885 +0.010 33 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.122 +0.005 34 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.386 +0.020 39 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.635 +0.019 42 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.873 -0.004 42 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.135 +0.016 46 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.372 +0.005 46 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.872 0.000 50 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 0.000 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 0.000 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.006 0.000 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.008 -0.001 20 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.012 0.000 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.016 0.000 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.034 0.000 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.063 -0.001 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.110 -0.002 21 0 357 0
30DEC26 6.00 P 0.170 0.170 0.170 0.177 +0.005 21 70 619 +70
30DEC26 6.25 P 0.000 0.000 0.000 0.253 -0.003 20 0 1,154 0
30DEC26 6.50 P 0.000 0.000 0.000 0.362 -0.004 20 0 3,631 0
30DEC26 6.75 P 0.000 0.000 0.000 0.495 -0.005 20 0 3,905 0
30DEC26 7.00 P 0.000 0.000 0.000 0.649 -0.005 19 0 123 0
30DEC26 7.25 P 0.000 0.000 0.000 0.821 -0.030 19 0 590 0
30DEC26 7.50 P 0.000 0.000 0.000 1.073 +0.023 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.253 -0.016 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.425 -0.065 14 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.685 +0.006 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.936 -0.014 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.173 -0.012 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.386 -0.027 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.635 +0.014 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.873 -0.004 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.135 -0.003 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.372 -0.015 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.872 -0.015 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 0.000 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.010 -0.001 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.014 -0.001 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.018 -0.001 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.024 -0.002 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.031 -0.002 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.040 -0.003 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.069 -0.004 21 0 455 0
30MAR27 5.50 P 0.000 0.000 0.000 0.111 0.000 21 0 154 0
30MAR27 5.75 P 0.000 0.000 0.000 0.166 -0.002 21 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.236 -0.008 21 0 469 0
30MAR27 6.25 P 0.000 0.000 0.000 0.329 -0.009 21 0 663 0
30MAR27 6.50 P 0.000 0.000 0.000 0.442 -0.010 21 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.573 -0.011 20 0 245 0
30MAR27 7.00 P 0.000 0.000 0.000 0.723 -0.011 20 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.902 -0.002 20 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 1.073 -0.042 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.265 -0.056 19 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.545 +0.016 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.727 -0.023 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.952 -0.022 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.181 -0.024 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.423 -0.017 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.660 -0.027 20 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.910 -0.016 22 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.136 -0.031 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.377 -0.016 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.872 -0.016 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.015 0.000 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.020 0.000 21 0 0 0
29JUN27 4.60 P 0.043 0.043 0.043 0.026 0.000 21 30 30 +30
29JUN27 4.70 P 0.000 0.000 0.000 0.032 0.000 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.041 0.000 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.051 0.000 21 0 0 0
29JUN27 5.00 P 0.076 0.076 0.076 0.062 0.000 21 50 50 +50
29JUN27 5.25 P 0.000 0.000 0.000 0.100 0.000 21 0 0 0
29JUN27 5.50 P 0.153 0.153 0.153 0.151 0.000 21 10 100 0
29JUN27 5.75 P 0.210 0.210 0.210 0.210 +0.004 21 63 63 +63
29JUN27 6.00 P 0.000 0.000 0.000 0.285 -0.001 21 0 8 0
29JUN27 6.25 P 0.000 0.000 0.000 0.382 -0.001 21 0 0 0
29JUN27 6.50 P 0.501 0.501 0.498 0.495 -0.002 21 8 8 +8
29JUN27 6.75 P 0.000 0.000 0.000 0.626 -0.002 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.786 +0.009 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.967 +0.004 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.182 +0.031 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.316 -0.018 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.545 +0.012 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.748 -0.002 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.969 -0.005 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.195 -0.036 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.428 -0.034 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.679 -0.018 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.910 -0.024 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.142 - 18 0 0 -
TOTAL PUT 1,976 243,775 +1,643
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.04
29JUN26 3.90 C 0.000 0.000 0.000 1.151 +0.022 43 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.048 +0.019 24 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.951 +0.022 35 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.851 +0.022 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.741 +0.011 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.653 +0.023 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.550 +0.019 18 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.452 +0.019 17 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.356 +0.018 17 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.261 +0.018 15 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.184 +0.016 16 0 200 0
29JUN26 5.00 C 0.130 0.130 0.130 0.128 +0.020 18 4 93 0
29JUN26 5.25 C 0.024 0.032 0.024 0.031 +0.007 17 45 76 +39
29JUN26 5.50 C 0.000 0.000 0.000 0.004 +0.001 17 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 35 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.048 +0.018 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.951 +0.021 29 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.853 +0.023 28 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.743 +0.012 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.653 +0.022 22 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.550 +0.017 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.460 +0.024 20 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.370 +0.026 19 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.274 +0.021 16 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.205 +0.023 17 0 0 0
30JUL26 5.00 C 0.129 0.129 0.129 0.143 +0.019 17 30 381 +30
30JUL26 5.25 C 0.000 0.000 0.000 0.047 +0.007 17 0 84 0
30JUL26 5.50 C 0.000 0.000 0.000 0.012 +0.002 17 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.003 +0.001 18 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.057 +0.027 34 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.951 +0.021 26 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.858 +0.028 29 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.744 +0.013 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.653 +0.020 20 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.565 +0.029 22 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.460 +0.017 18 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.386 +0.039 20 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.305 +0.033 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.235 +0.028 19 0 0 0
28AUG26 5.00 C 0.177 0.177 0.177 0.175 +0.021 18 30 260 +30
28AUG26 5.25 C 0.000 0.000 0.000 0.080 +0.013 18 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.031 +0.004 18 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.011 +0.002 18 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.004 +0.001 19 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 29 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 1.151 +0.021 29 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.057 +0.027 31 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.951 +0.021 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.858 +0.027 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.747 +0.015 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.665 +0.029 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.573 +0.030 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.485 +0.042 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.403 +0.038 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.330 +0.033 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.265 +0.027 19 0 135 0
29SEP26 5.00 C 0.190 0.190 0.190 0.211 +0.022 19 200 460 +200
29SEP26 5.25 C 0.000 0.000 0.000 0.114 +0.013 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.056 +0.005 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.025 +0.002 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.011 +0.002 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 0.000 19 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 19 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.157 +0.027 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.059 +0.027 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.963 +0.026 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.870 +0.026 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.780 +0.047 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.695 +0.040 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.616 +0.035 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.542 +0.030 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.472 +0.021 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.409 +0.015 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.352 +0.010 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.305 +0.008 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.206 +0.006 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.136 +0.005 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.087 +0.005 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.055 +0.004 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.033 +0.001 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.019 +0.001 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 0.000 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.166 +0.023 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.067 +0.013 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.977 +0.007 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.890 +0.028 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.808 +0.018 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.731 +0.012 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.664 +0.011 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.601 +0.009 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.542 +0.009 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.487 +0.008 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.435 +0.007 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.389 +0.006 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.287 +0.004 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.207 +0.003 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.146 +0.001 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.102 +0.001 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.071 +0.002 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.050 +0.001 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.033 0.000 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.021 0.000 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.013 -0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.009 0.000 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.078 +0.016 17 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.000 +0.015 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.926 +0.014 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.854 +0.013 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.787 +0.012 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.721 +0.011 19 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.661 +0.010 20 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.602 +0.010 20 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.550 +0.009 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.498 +0.009 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.452 +0.007 20 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.349 +0.006 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.265 +0.004 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.199 +0.003 20 0 0 0
29JUN27 6.00 C 0.137 0.137 0.137 0.147 +0.002 20 2 2 +2
29JUN27 6.25 C 0.000 0.000 0.000 0.109 +0.003 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.082 +0.005 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.058 0.000 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.041 +0.002 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.028 - 21 0 0 -
TOTAL CALL 311 2,880 +301
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 18 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 0.000 18 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.008 0.000 17 0 150 0
29JUN26 4.80 P 0.000 0.000 0.000 0.017 -0.004 17 0 90 0
29JUN26 4.90 P 0.042 0.042 0.042 0.040 -0.004 17 3 102 0
29JUN26 5.00 P 0.000 0.000 0.000 0.076 -0.007 17 0 305 0
29JUN26 5.25 P 0.000 0.000 0.000 0.239 -0.015 19 0 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.463 -0.031 20 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.719 -0.033 32 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.969 -0.040 40 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.220 -0.046 48 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.470 -0.048 54 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.721 -0.047 61 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.969 -0.049 66 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.220 -0.048 72 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.470 -0.047 78 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.721 -0.047 84 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.970 -0.048 88 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 0.000 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.003 0.000 17 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.007 0.000 17 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.014 0.000 17 0 120 0
30JUL26 4.60 P 0.000 0.000 0.000 0.026 -0.001 17 0 0 0
30JUL26 4.70 P 0.054 0.054 0.054 0.046 -0.003 17 2 2 +2
30JUL26 4.80 P 0.000 0.000 0.000 0.076 -0.005 17 0 33 0
30JUL26 4.90 P 0.114 0.114 0.114 0.118 -0.006 17 30 36 +30
30JUL26 5.00 P 0.000 0.000 0.000 0.162 -0.018 16 0 268 0
30JUL26 5.25 P 0.000 0.000 0.000 0.332 -0.035 15 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.573 -0.027 20 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.814 -0.037 22 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.060 -0.045 24 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.309 -0.045 28 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.557 -0.045 30 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.807 -0.053 35 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.056 -0.046 37 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.306 -0.045 42 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.556 -0.044 46 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.006 0.000 18 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.011 0.000 18 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.019 0.000 18 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.032 -0.001 18 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.052 -0.001 18 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.076 -0.004 18 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.109 -0.007 18 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.147 -0.014 18 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.200 -0.016 18 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.367 -0.025 18 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.576 -0.035 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.814 -0.040 19 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.060 -0.048 21 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.309 -0.052 25 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.557 -0.053 26 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.807 -0.053 30 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.056 -0.053 32 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.306 -0.052 36 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.556 -0.051 39 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 0.000 18 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 0.000 18 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.008 0.000 19 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.014 0.000 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.023 0.000 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.035 -0.001 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.053 -0.001 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.076 -0.002 19 0 81 0
29SEP26 4.70 P 0.100 0.100 0.100 0.104 -0.006 19 2 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.138 -0.010 18 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.180 -0.015 18 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.230 -0.019 18 0 285 0
29SEP26 5.25 P 0.000 0.000 0.000 0.405 -0.013 20 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.584 -0.042 17 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.814 -0.047 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.062 -0.047 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.309 -0.052 22 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.557 -0.053 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.807 -0.053 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.056 -0.053 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.306 -0.052 32 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.556 -0.051 35 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.804 -0.053 36 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.054 -0.052 39 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.017 -0.001 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.025 -0.002 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.037 -0.002 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.050 -0.003 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.069 -0.003 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.091 -0.004 21 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.116 -0.006 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.148 -0.006 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.185 -0.007 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.226 -0.009 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.273 -0.009 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.327 -0.010 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.480 -0.014 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.667 -0.015 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.877 -0.017 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.097 -0.029 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.326 -0.045 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.562 -0.060 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.807 -0.060 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.056 -0.054 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.306 -0.052 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.556 -0.051 30 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.804 -0.053 31 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.039 -0.003 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.052 -0.004 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.068 -0.005 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.087 -0.005 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.110 -0.007 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.136 -0.008 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.167 -0.009 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.202 -0.010 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.241 -0.010 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.285 -0.012 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.333 -0.012 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.386 -0.014 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.537 -0.016 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.713 -0.017 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.912 -0.018 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.131 -0.019 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.365 -0.019 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.595 -0.034 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.831 -0.049 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.070 -0.065 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.311 -0.066 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.556 -0.066 27 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.073 -0.005 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.092 -0.004 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.114 -0.006 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.139 -0.006 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.169 -0.007 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.200 -0.008 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.238 -0.009 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.278 -0.009 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.323 -0.011 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.371 -0.011 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.424 -0.013 21 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.573 -0.014 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.745 -0.016 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.938 -0.017 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.149 -0.018 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.376 -0.019 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.606 -0.029 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.839 -0.044 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.076 -0.060 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.312 - 26 0 0 -
TOTAL PUT 37 3,386 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 10.02
29JUN26 7.50 C 0.000 0.000 0.000 2.576 +0.073 67 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 2.327 +0.074 61 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.078 +0.082 55 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.830 +0.102 49 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.582 +0.101 44 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.327 +0.101 36 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.042 +0.097 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.804 +0.094 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.583 +0.087 19 0 0 0
29JUN26 9.75 C 0.360 0.444 0.360 0.399 +0.074 20 67 57 +48
29JUN26 10.00 C 0.179 0.221 0.179 0.246 +0.060 20 18 242 -14
29JUN26 10.50 C 0.074 0.099 0.074 0.068 +0.025 20 342 417 +217
29JUN26 11.00 C 0.038 0.038 0.038 0.012 +0.006 19 50 845 +50
29JUN26 11.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1,368 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 42 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 46 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 50 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 54 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 57 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 60 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 64 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 67 0 10 0
30JUL26 7.50 C 0.000 0.000 0.000 2.602 +0.085 48 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 2.355 +0.085 44 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 2.107 +0.093 40 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.860 +0.101 36 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.607 +0.101 31 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.357 +0.099 27 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.084 +0.094 19 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.863 +0.089 19 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.663 +0.083 19 0 4 0
30JUL26 9.75 C 0.480 0.527 0.480 0.503 +0.075 20 32 17 -13
30JUL26 10.00 C 0.380 0.385 0.365 0.355 +0.063 20 67 99 +51
30JUL26 10.50 C 0.159 0.172 0.159 0.153 +0.037 19 76 351 +66
30JUL26 11.00 C 0.090 0.100 0.090 0.054 +0.017 19 18 327 +18
30JUL26 11.50 C 0.050 0.057 0.050 0.016 +0.006 19 44 687 +44
30JUL26 12.00 C 0.036 0.036 0.036 0.004 +0.002 19 1 236 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 37 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 2.627 +0.110 41 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.381 +0.111 38 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 2.136 +0.101 35 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.886 +0.105 31 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.640 +0.099 28 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.403 +0.097 25 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 1.143 +0.090 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.939 +0.085 20 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.754 +0.057 20 0 0 0
28AUG26 9.75 C 0.597 0.597 0.597 0.597 +0.060 21 15 15 +15
28AUG26 10.00 C 0.465 0.465 0.465 0.466 +0.063 21 2 47 +2
28AUG26 10.50 C 0.000 0.000 0.000 0.252 +0.043 21 0 120 0
28AUG26 11.00 C 0.146 0.146 0.146 0.123 +0.026 21 6 164 0
28AUG26 11.50 C 0.100 0.100 0.100 0.054 +0.014 21 3 351 0
28AUG26 12.00 C 0.065 0.065 0.065 0.022 +0.007 21 4 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.008 +0.002 21 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.003 +0.001 21 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 23 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 2.627 +0.105 38 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.389 +0.112 36 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.136 +0.101 32 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.886 +0.091 29 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.651 +0.096 27 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.418 +0.092 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.162 +0.084 21 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.964 +0.078 21 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.785 +0.050 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.646 +0.066 22 0 115 0
29SEP26 10.00 C 0.000 0.000 0.000 0.505 +0.057 21 0 170 0
29SEP26 10.50 C 0.000 0.000 0.000 0.292 +0.040 21 0 325 0
29SEP26 11.00 C 0.000 0.000 0.000 0.156 +0.025 21 0 195 0
29SEP26 11.50 C 0.000 0.000 0.000 0.078 +0.015 21 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.036 +0.007 21 0 2,204 0
29SEP26 12.50 C 0.082 0.082 0.082 0.016 +0.004 21 8 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.007 +0.002 21 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.003 +0.001 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 2.627 +0.078 31 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.389 +0.081 29 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 2.138 +0.069 26 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.911 +0.073 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.711 +0.092 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.503 +0.090 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.310 +0.085 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.100 +0.077 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.942 +0.070 23 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.804 +0.068 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.702 +0.064 23 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.491 +0.050 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.336 +0.039 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.225 +0.032 23 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.146 +0.023 23 0 7,232 0
30DEC26 12.50 C 0.000 0.000 0.000 0.092 +0.015 23 0 314 0
30DEC26 13.00 C 0.152 0.152 0.152 0.057 +0.010 23 10 44 +10
30DEC26 13.50 C 0.000 0.000 0.000 0.035 +0.007 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.021 +0.005 23 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.012 +0.002 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.007 +0.001 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.002 0.000 22 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 23 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 24 0 31 0
30MAR27 7.50 C 0.000 0.000 0.000 2.676 +0.099 30 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.433 +0.088 27 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 2.217 +0.094 27 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.004 +0.092 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.804 +0.089 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.616 +0.084 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.440 +0.081 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.282 +0.080 24 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.099 +0.070 23 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 0.967 +0.068 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.875 +0.065 24 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.664 +0.058 23 0 91 0
30MAR27 11.00 C 0.000 0.000 0.000 0.495 +0.049 23 0 60 0
30MAR27 11.50 C 0.000 0.000 0.000 0.363 +0.041 23 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.262 +0.032 23 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.187 +0.025 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.132 +0.019 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.092 +0.014 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.063 +0.010 23 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.043 +0.007 23 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.029 +0.005 23 0 33 0
30MAR27 15.50 C 0.000 0.000 0.000 0.020 +0.004 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.013 +0.003 23 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 2.726 +0.079 27 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.504 +0.066 26 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 2.323 +0.086 27 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 2.122 +0.082 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.932 +0.079 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.753 +0.077 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.585 +0.073 24 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 1.428 +0.071 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.284 +0.067 24 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 1.159 +0.068 24 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 1.021 +0.062 24 0 0 0
29JUN27 10.50 C 0.000 0.000 0.000 0.811 +0.054 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.653 +0.041 24 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.534 +0.041 25 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.416 +0.036 24 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.323 +0.033 24 0 2 0
29JUN27 13.00 C 0.316 0.316 0.316 0.249 +0.026 24 2 2 +2
29JUN27 13.50 C 0.000 0.000 0.000 0.189 +0.020 24 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.142 +0.016 24 0 0 0
29JUN27 14.50 C 0.000 0.000 0.000 0.109 - 24 0 0 -
TOTAL CALL 765 26,816 +496
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 -0.001 19 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.005 -0.001 20 0 192 0
29JUN26 9.25 P 0.000 0.000 0.000 0.016 -0.004 19 0 117 0
29JUN26 9.50 P 0.000 0.000 0.000 0.045 -0.008 19 0 238 0
29JUN26 9.75 P 0.100 0.100 0.089 0.099 -0.023 19 200 510 +170
29JUN26 10.00 P 0.000 0.000 0.000 0.195 -0.039 19 0 745 0
29JUN26 10.50 P 0.000 0.000 0.000 0.545 -0.061 21 0 815 0
29JUN26 11.00 P 0.950 0.950 0.940 1.012 -0.068 27 15 693 0
29JUN26 11.50 P 0.000 0.000 0.000 1.480 -0.100 0 0 162 0
29JUN26 12.00 P 0.000 0.000 0.000 1.980 -0.100 0 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 2.480 -0.100 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 2.980 -0.100 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.480 -0.100 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.980 -0.100 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.480 -0.100 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.980 -0.100 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.480 -0.100 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.980 -0.100 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.480 -0.100 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.980 -0.100 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.480 -0.100 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.005 0.000 20 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.012 -0.001 19 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.027 -0.004 19 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.056 -0.010 19 0 35 0
30JUL26 9.50 P 0.000 0.000 0.000 0.106 -0.015 19 0 35 0
30JUL26 9.75 P 0.000 0.000 0.000 0.174 -0.025 19 0 123 0
30JUL26 10.00 P 0.000 0.000 0.000 0.279 -0.035 19 0 178 0
30JUL26 10.50 P 0.000 0.000 0.000 0.599 -0.057 20 0 458 0
30JUL26 11.00 P 0.000 0.000 0.000 1.012 -0.078 20 0 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.480 -0.100 0 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 1.980 -0.100 0 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.480 -0.100 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.980 -0.100 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.480 -0.100 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.980 -0.100 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.480 -0.100 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.980 -0.100 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.480 -0.100 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.980 -0.100 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.010 -0.001 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.019 -0.004 20 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.039 -0.003 21 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.065 -0.011 20 0 2 0
28AUG26 9.25 P 0.100 0.100 0.100 0.109 -0.014 20 20 67 +8
28AUG26 9.50 P 0.000 0.000 0.000 0.172 -0.019 20 0 197 0
28AUG26 9.75 P 0.000 0.000 0.000 0.256 -0.028 20 0 13 0
28AUG26 10.00 P 0.000 0.000 0.000 0.363 -0.038 20 0 169 0
28AUG26 10.50 P 0.000 0.000 0.000 0.678 -0.057 21 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.072 -0.055 22 0 89 0
28AUG26 11.50 P 0.000 0.000 0.000 1.494 -0.092 20 0 39 0
28AUG26 12.00 P 0.000 0.000 0.000 1.980 -0.100 0 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.480 -0.100 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.980 -0.100 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.480 -0.100 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.980 -0.100 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.480 -0.100 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.980 -0.100 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.480 -0.100 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.018 -0.003 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.032 -0.007 21 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.054 -0.010 21 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.089 -0.014 21 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.138 -0.019 20 0 149 0
29SEP26 9.25 P 0.000 0.000 0.000 0.204 -0.024 20 0 202 0
29SEP26 9.50 P 0.259 0.259 0.259 0.289 -0.031 20 5 190 +5
29SEP26 9.75 P 0.000 0.000 0.000 0.393 -0.040 20 0 177 0
29SEP26 10.00 P 0.000 0.000 0.000 0.518 -0.048 20 0 297 0
29SEP26 10.50 P 0.814 0.820 0.814 0.825 -0.118 20 35 695 +35
29SEP26 11.00 P 0.000 0.000 0.000 1.196 -0.075 18 0 385 0
29SEP26 11.50 P 0.000 0.000 0.000 1.621 -0.077 16 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.080 -0.072 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.546 -0.076 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.023 -0.079 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.535 -0.051 0 0 13 0
29SEP26 14.00 P 4.065 4.065 4.000 3.993 -0.188 0 10 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.481 -0.196 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.003 -0.078 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.495 -0.175 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.070 -0.097 27 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.483 -0.180 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.063 -0.097 28 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.559 -0.097 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.033 -0.003 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.052 -0.002 23 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.076 -0.005 22 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.109 -0.008 22 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.154 -0.010 22 0 126 0
30DEC26 8.75 P 0.000 0.000 0.000 0.211 -0.012 22 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.280 -0.017 22 0 217 0
30DEC26 9.25 P 0.315 0.315 0.315 0.363 -0.022 22 5 102 +5
30DEC26 9.50 P 0.000 0.000 0.000 0.458 -0.029 22 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.570 -0.032 22 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.697 -0.037 22 0 337 0
30DEC26 10.50 P 0.000 0.000 0.000 0.989 -0.049 22 0 112 0
30DEC26 11.00 P 1.311 1.311 1.311 1.345 -0.060 21 70 197 +38
30DEC26 11.50 P 0.000 0.000 0.000 1.750 -0.065 22 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.176 -0.070 21 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.619 -0.075 19 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.078 -0.079 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.547 -0.082 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.024 -0.157 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.535 -0.142 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.003 -0.172 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.495 -0.175 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.070 -0.097 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.495 -0.168 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.063 -0.097 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.559 -0.097 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.070 -0.003 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.099 -0.005 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.135 -0.007 23 0 61 0
30MAR27 8.25 P 0.000 0.000 0.000 0.179 -0.010 23 0 168 0
30MAR27 8.50 P 0.000 0.000 0.000 0.236 -0.012 23 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.303 -0.015 23 0 76 0
30MAR27 9.00 P 0.000 0.000 0.000 0.378 -0.021 22 0 97 0
30MAR27 9.25 P 0.000 0.000 0.000 0.470 -0.022 22 0 142 0
30MAR27 9.50 P 0.526 0.526 0.526 0.571 -0.028 22 2 100 +2
30MAR27 9.75 P 0.000 0.000 0.000 0.684 -0.031 22 0 67 0
30MAR27 10.00 P 0.750 0.750 0.750 0.812 -0.035 22 10 133 +10
30MAR27 10.50 P 0.000 0.000 0.000 1.098 -0.044 22 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.434 -0.057 22 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.827 -0.061 22 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.237 -0.067 22 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.668 -0.072 21 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.114 -0.077 19 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.575 -0.079 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.044 -0.137 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.535 -0.142 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.031 -0.144 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.518 -0.152 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.070 -0.097 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.128 -0.006 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 0.168 -0.008 24 0 0 0
29JUN27 8.00 P 0.211 0.211 0.211 0.214 -0.011 24 20 30 +20
29JUN27 8.25 P 0.000 0.000 0.000 0.273 -0.011 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 0.338 -0.023 24 0 5 0
29JUN27 8.75 P 0.000 0.000 0.000 0.421 -0.023 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 0.510 -0.031 24 0 22 0
29JUN27 9.25 P 0.000 0.000 0.000 0.615 -0.020 24 0 2 0
29JUN27 9.50 P 0.000 0.000 0.000 0.709 -0.044 24 0 1 0
29JUN27 9.75 P 0.000 0.000 0.000 0.851 -0.043 24 0 0 0
29JUN27 10.00 P 0.990 1.010 0.990 0.986 -0.050 24 20 20 +20
29JUN27 10.50 P 1.337 1.337 1.337 1.293 -0.044 25 15 60 +15
29JUN27 11.00 P 0.000 0.000 0.000 1.633 -0.058 25 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 2.015 -0.062 26 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 2.418 -0.070 26 0 0 0
29JUN27 12.50 P 2.897 2.898 2.897 2.836 -0.073 26 30 30 +30
29JUN27 13.00 P 0.000 0.000 0.000 3.266 -0.086 27 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.705 -0.078 26 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.153 -0.078 26 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.606 - 24 0 0 -
TOTAL PUT 457 14,476 +358
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$ 15.55
29JUN26 5.50 C 0.00 0.00 0.00 10.05 +0.84 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.80 +0.84 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.55 +0.82 0 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 9.30 +0.84 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.05 +0.82 0 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 8.80 +0.82 0 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 8.55 +0.84 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.30 +0.84 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.05 +0.83 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.80 +0.83 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.55 +0.84 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.30 +0.83 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.05 +0.82 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 6.80 +0.83 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.55 +0.82 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.30 +0.83 0 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 6.05 +0.83 0 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 5.81 +0.85 115 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 5.56 +0.86 109 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.05 +0.86 0 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 4.55 +0.88 0 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.08 +0.92 90 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 3.58 +0.94 80 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 3.11 +0.97 77 0 909 0
29JUN26 13.00 C 2.85 2.85 2.85 2.63 +0.97 70 2 786 0
29JUN26 13.50 C 0.00 0.00 0.00 2.14 +0.91 61 0 262 0
29JUN26 14.00 C 2.20 2.20 2.20 1.68 +0.80 54 2 274 0
29JUN26 14.50 C 0.79 1.42 0.79 1.30 +0.69 52 155 283 -140
29JUN26 15.00 C 0.71 1.26 0.71 0.99 +0.57 51 141 583 -107
29JUN26 15.50 C 0.89 1.00 0.89 0.74 +0.46 51 15 161 +14
29JUN26 16.00 C 0.44 0.83 0.44 0.54 +0.36 50 79 428 -30
29JUN26 16.50 C 0.48 0.64 0.48 0.39 +0.28 50 115 676 -53
29JUN26 17.00 C 0.35 0.59 0.35 0.27 +0.20 50 55 503 +48
29JUN26 17.50 C 0.22 0.42 0.22 0.19 +0.15 50 73 134 +47
29JUN26 18.00 C 0.40 0.40 0.30 0.13 +0.10 50 20 120 +17
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.07 51 0 51 0
29JUN26 19.00 C 0.10 0.19 0.10 0.06 +0.05 51 70 44 -26
29JUN26 19.50 C 0.15 0.15 0.14 0.04 +0.03 51 16 55 +15
29JUN26 20.00 C 0.13 0.18 0.13 0.03 +0.02 52 17 48 +15
29JUN26 21.00 C 0.08 0.08 0.08 0.01 0.00 51 38 108 -38
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29JUN26 23.00 C 0.06 0.06 0.06 0.01 0.00 63 3 268 0
30JUL26 9.50 C 0.00 0.00 0.00 6.05 +0.83 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.82 +0.86 91 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.56 +0.86 82 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.05 +0.86 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.56 +0.89 67 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 4.08 +0.92 66 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.60 +0.95 61 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.11 +0.97 55 0 35 0
30JUL26 13.00 C 0.00 0.00 0.00 2.67 +0.97 53 0 98 0
30JUL26 13.50 C 0.00 0.00 0.00 2.21 +0.85 48 0 156 0
30JUL26 14.00 C 0.00 0.00 0.00 1.88 +0.77 49 0 561 0
30JUL26 14.50 C 0.00 0.00 0.00 1.57 +0.70 48 0 573 0
30JUL26 15.00 C 1.17 1.44 1.17 1.29 +0.62 47 71 225 +56
30JUL26 15.50 C 1.00 1.31 1.00 1.04 +0.53 47 125 126 +35
30JUL26 16.00 C 0.75 1.17 0.75 0.85 +0.47 47 142 139 +48
30JUL26 16.50 C 0.50 0.78 0.48 0.68 +0.40 47 1,861 1,819 +1,745
30JUL26 17.00 C 0.65 0.65 0.54 0.53 +0.33 47 75 158 +15
30JUL26 17.50 C 0.57 0.57 0.54 0.42 +0.27 47 30 80 -15
30JUL26 18.00 C 0.00 0.00 0.00 0.33 +0.23 47 0 99 0
30JUL26 18.50 C 0.40 0.40 0.37 0.25 +0.18 46 67 96 +2
30JUL26 19.00 C 0.31 0.31 0.31 0.19 +0.14 46 24 219 +15
30JUL26 19.50 C 0.28 0.28 0.24 0.15 +0.11 47 77 167 -4
30JUL26 20.00 C 0.19 0.23 0.19 0.11 +0.08 46 142 360 +8
30JUL26 21.00 C 0.15 0.15 0.15 0.06 +0.04 46 60 424 -15
30JUL26 22.00 C 0.15 0.15 0.15 0.04 +0.03 48 30 740 -30
28AUG26 9.50 C 0.00 0.00 0.00 6.05 +0.83 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.82 +0.86 75 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.56 +0.86 69 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.05 +0.86 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.56 +0.89 56 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.08 +0.91 54 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.61 +0.91 51 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.17 +0.95 50 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 2.78 +0.90 49 0 64 0
28AUG26 13.50 C 0.00 0.00 0.00 2.34 +0.72 44 0 123 0
28AUG26 14.00 C 0.00 0.00 0.00 2.02 +0.67 45 0 46 0
28AUG26 14.50 C 0.00 0.00 0.00 1.77 +0.65 46 0 54 0
28AUG26 15.00 C 1.36 1.51 1.36 1.50 +0.59 45 29 63 +23
28AUG26 15.50 C 1.41 1.41 1.24 1.27 +0.54 45 38 111 +23
28AUG26 16.00 C 1.25 1.25 1.25 1.08 +0.49 46 1 93 -1
28AUG26 16.50 C 1.05 1.05 1.04 0.90 +0.43 46 30 57 +30
28AUG26 17.00 C 0.95 0.95 0.95 0.75 +0.38 46 15 15 +8
28AUG26 17.50 C 0.82 0.82 0.82 0.61 +0.32 45 30 46 +18
28AUG26 18.00 C 0.71 0.71 0.60 0.50 +0.27 45 39 65 +9
28AUG26 18.50 C 0.00 0.00 0.00 0.41 +0.23 45 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 0.33 +0.20 45 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.27 +0.16 45 0 18 0
28AUG26 20.00 C 0.23 0.23 0.23 0.22 +0.14 45 26 228 +26
28AUG26 21.00 C 0.00 0.00 0.00 0.14 +0.09 45 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 0.09 +0.06 45 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 8.80 +0.82 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.55 +0.84 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.30 +0.84 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.05 +0.83 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.80 +0.83 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.55 +0.84 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.30 +0.83 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.05 +0.82 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.80 +0.83 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.55 +0.82 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.32 +0.85 71 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.05 +0.83 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.82 +0.86 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.56 +0.86 58 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 5.08 +0.89 57 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.58 +0.89 51 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 4.11 +0.89 49 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.67 +0.86 47 0 147 0
29SEP26 12.50 C 0.00 0.00 0.00 3.28 +0.84 47 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.87 +0.82 45 0 76 0
29SEP26 13.50 C 0.00 0.00 0.00 2.48 +0.72 42 0 91 0
29SEP26 14.00 C 0.00 0.00 0.00 2.22 +0.67 44 0 81 0
29SEP26 14.50 C 0.00 0.00 0.00 1.90 +0.59 43 0 48 0
29SEP26 15.00 C 1.60 1.60 1.60 1.68 +0.58 44 15 304 0
29SEP26 15.50 C 1.48 1.48 1.48 1.48 +0.55 44 15 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.27 +0.50 44 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 +0.47 45 0 506 0
29SEP26 17.00 C 0.96 0.96 0.96 0.96 +0.43 45 1 903 0
29SEP26 17.50 C 0.00 0.00 0.00 0.82 +0.39 45 0 400 0
29SEP26 18.00 C 0.86 0.86 0.86 0.70 +0.35 45 8 23 +8
29SEP26 18.50 C 0.78 0.78 0.78 0.59 +0.30 45 15 15 +15
29SEP26 19.00 C 0.00 0.00 0.00 0.50 +0.27 45 0 0 0
29SEP26 19.50 C 0.62 0.62 0.62 0.42 +0.23 45 15 15 +15
29SEP26 20.00 C 0.00 0.00 0.00 0.35 +0.20 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 +0.15 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 +0.11 45 0 62 0
29SEP26 23.00 C 0.25 0.27 0.25 0.12 +0.08 45 8 79 +8
30DEC26 7.25 C 0.00 0.00 0.00 8.30 +0.84 0 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 8.05 +0.83 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.80 +0.83 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.55 +0.84 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.30 +0.83 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.05 +0.82 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.80 +0.83 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.55 +0.82 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.32 +0.85 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.05 +0.83 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.82 +0.85 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.56 +0.83 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.08 +0.84 41 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.63 +0.80 40 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.20 +0.79 39 0 11 0
30DEC26 12.00 C 4.30 4.30 4.30 3.90 +0.83 42 3 3,043 0
30DEC26 12.50 C 3.60 3.60 3.60 3.48 +0.74 39 1 5 -1
30DEC26 13.00 C 0.00 0.00 0.00 3.17 +0.73 40 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.87 +0.70 40 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 2.60 +0.72 41 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.35 +0.68 41 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.11 +0.63 41 0 179 0
30DEC26 15.50 C 0.00 0.00 0.00 1.90 +0.57 41 0 15 0
30DEC26 16.00 C 1.30 1.91 1.30 1.70 +0.51 42 40 179 0
30DEC26 16.50 C 0.00 0.00 0.00 1.52 +0.47 42 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 1.37 +0.45 42 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.24 +0.43 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 +0.43 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 1.01 +0.40 43 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.91 +0.38 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 +0.34 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.71 +0.31 43 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.56 +0.26 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 +0.22 43 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 +0.18 43 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 6.06 +0.80 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.82 +0.85 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.56 +0.81 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.12 +0.75 34 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 4.74 +0.78 36 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 4.39 +0.76 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.05 +0.74 37 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.74 +0.73 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.43 +0.70 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.16 +0.70 39 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.89 +0.63 39 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 2.65 +0.65 39 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.42 +0.60 39 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 2.21 +0.56 40 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 2.02 +0.52 40 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.85 +0.49 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.70 +0.48 40 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.57 +0.48 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.45 +0.47 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.33 +0.46 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.20 +0.43 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.09 +0.40 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.99 +0.37 41 0 90 0
30MAR27 21.00 C 0.00 0.00 0.00 0.81 +0.32 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.66 +0.28 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.54 +0.23 41 0 50 0
29JUN27 9.75 C 0.00 0.00 0.00 6.06 +0.93 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.86 +0.92 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.48 +0.96 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.97 +0.74 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.63 +0.74 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.32 +0.78 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.02 +0.76 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.73 +0.74 39 0 0 0
29JUN27 13.50 C 3.40 3.40 3.40 3.47 +0.72 39 1 1 +1
29JUN27 14.00 C 0.00 0.00 0.00 3.21 +0.69 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.98 +0.67 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.75 +0.61 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 2.55 +0.58 39 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 2.36 +0.56 40 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.17 +0.50 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.02 +0.48 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.89 +0.48 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.80 +0.52 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.66 +0.49 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.55 - 41 0 0 -
TOTAL CALL 3,835 21,090 +1,804
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 135 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 129 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 123 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 118 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 113 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 108 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 133 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 1,676 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.06 48 1 1,063 -1
29JUN26 13.00 P 0.10 0.11 0.10 0.12 -0.10 49 4 1,079 -3
29JUN26 13.50 P 0.16 0.17 0.12 0.20 -0.17 48 444 526 -92
29JUN26 14.00 P 0.29 0.32 0.20 0.33 -0.24 49 738 1,023 -583
29JUN26 14.50 P 0.29 0.43 0.29 0.49 -0.34 48 182 1,013 -181
29JUN26 15.00 P 0.85 0.86 0.45 0.71 -0.43 48 517 421 +225
29JUN26 15.50 P 1.03 1.05 0.66 0.97 -0.52 48 410 305 +2
29JUN26 16.00 P 1.38 1.38 0.92 1.27 -0.68 47 368 370 +285
29JUN26 16.50 P 1.28 1.35 1.24 1.61 -0.77 46 164 127 +97
29JUN26 17.00 P 0.00 0.00 0.00 2.05 -0.79 50 0 135 0
29JUN26 17.50 P 2.00 2.00 2.00 2.47 -0.75 50 22 82 +22
29JUN26 18.00 P 0.00 0.00 0.00 2.82 -0.87 35 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.27 -0.90 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.73 -1.06 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.20 -1.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.69 -1.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.63 -1.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.60 -1.19 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.57 -1.22 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 77 0
30JUL26 11.50 P 0.09 0.09 0.09 0.08 -0.03 47 77 77 +16
30JUL26 12.00 P 0.14 0.14 0.14 0.12 -0.05 46 98 98 +36
30JUL26 12.50 P 0.20 0.22 0.18 0.19 -0.09 46 247 210 +15
30JUL26 13.00 P 0.29 0.30 0.26 0.29 -0.11 46 165 112 -29
30JUL26 13.50 P 0.42 0.45 0.37 0.41 -0.17 46 145 269 +105
30JUL26 14.00 P 0.57 0.58 0.55 0.56 -0.25 45 63 353 +52
30JUL26 14.50 P 0.74 0.74 0.71 0.75 -0.30 45 45 626 +45
30JUL26 15.00 P 1.07 1.09 0.93 1.00 -0.35 46 151 855 +85
30JUL26 15.50 P 1.39 1.39 1.19 1.26 -0.42 45 51 540 +30
30JUL26 16.00 P 1.53 1.66 1.48 1.58 -0.53 46 135 240 +60
30JUL26 16.50 P 1.87 1.89 1.82 1.93 -0.52 47 105 285 +75
30JUL26 17.00 P 0.00 0.00 0.00 2.28 -0.60 47 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 2.72 -0.60 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.15 -0.63 51 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.53 -0.71 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.02 -0.77 51 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.50 -0.79 54 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.95 -0.84 54 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.89 -0.90 55 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.90 -0.89 62 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.09 -0.04 45 0 1 0
28AUG26 11.50 P 0.15 0.15 0.15 0.14 -0.05 45 60 62 +36
28AUG26 12.00 P 0.22 0.22 0.22 0.21 -0.08 45 30 263 0
28AUG26 12.50 P 0.00 0.00 0.00 0.31 -0.11 45 0 70 0
28AUG26 13.00 P 0.00 0.00 0.00 0.41 -0.17 44 0 31 0
28AUG26 13.50 P 0.52 0.52 0.52 0.55 -0.22 44 15 44 -15
28AUG26 14.00 P 0.80 0.80 0.80 0.73 -0.27 44 6 118 0
28AUG26 14.50 P 0.00 0.00 0.00 0.93 -0.33 44 0 200 0
28AUG26 15.00 P 0.00 0.00 0.00 1.17 -0.38 44 0 158 0
28AUG26 15.50 P 1.36 1.36 1.36 1.45 -0.42 44 30 84 -30
28AUG26 16.00 P 1.64 1.64 1.64 1.77 -0.47 45 15 64 0
28AUG26 16.50 P 2.10 2.10 2.06 2.12 -0.53 46 32 75 +15
28AUG26 17.00 P 0.00 0.00 0.00 2.49 -0.57 46 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 2.82 -0.67 45 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 3.30 -0.64 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.73 -0.66 50 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.17 -0.68 50 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.62 -0.69 52 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.05 -0.74 51 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.98 -0.81 53 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.92 -0.87 54 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 39 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 -0.01 42 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 45 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.02 44 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.03 44 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.04 45 0 15 0
29SEP26 11.50 P 0.24 0.24 0.22 0.23 -0.06 45 30 36 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 -0.08 44 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 -0.13 44 0 28 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 -0.16 44 0 26 0
29SEP26 13.50 P 0.00 0.00 0.00 0.71 -0.21 43 0 12 0
29SEP26 14.00 P 0.00 0.00 0.00 0.90 -0.25 43 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.12 -0.30 44 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.37 -0.36 44 0 288 0
29SEP26 15.50 P 1.79 1.79 1.79 1.66 -0.40 44 14 204 0
29SEP26 16.00 P 2.01 2.01 2.01 1.97 -0.46 45 9 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.28 -0.50 44 0 500 0
29SEP26 17.00 P 2.59 2.59 2.59 2.67 -0.51 46 11 900 0
29SEP26 17.50 P 2.80 2.80 2.80 3.02 -0.57 45 15 415 +15
29SEP26 18.00 P 0.00 0.00 0.00 3.44 -0.58 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.87 -0.59 48 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.27 -0.66 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.74 -0.66 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.18 -0.68 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.08 -0.72 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.02 -0.77 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.95 -0.84 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.01 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.01 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.01 44 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.03 43 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 -0.03 43 0 122 0
30DEC26 11.00 P 0.30 0.30 0.30 0.32 -0.07 42 1 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.43 -0.09 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 -0.12 42 0 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.70 -0.14 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 -0.18 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.06 -0.21 42 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.28 -0.26 42 0 15 0
30DEC26 14.50 P 1.51 1.51 1.51 1.53 -0.30 43 11 56 +11
30DEC26 15.00 P 1.80 1.80 1.80 1.80 -0.34 43 14 30 0
30DEC26 15.50 P 0.00 0.00 0.00 2.11 -0.37 44 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.42 -0.41 44 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 2.74 -0.43 44 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.08 -0.48 45 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.44 -0.52 45 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 3.82 -0.56 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.20 -0.59 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.61 -0.62 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.02 -0.64 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.44 -0.68 47 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 6.32 -0.67 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.24 -0.72 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.18 -0.71 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 -0.03 41 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 -0.04 41 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.03 41 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 -0.07 40 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 0.46 -0.08 40 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 -0.10 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.72 -0.13 40 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 0.88 -0.16 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.07 -0.17 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.27 -0.21 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.50 -0.25 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 1.76 -0.28 41 0 4 0
30MAR27 15.00 P 0.00 0.00 0.00 2.04 -0.31 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.33 -0.36 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.65 -0.39 42 0 20 0
30MAR27 16.50 P 0.00 0.00 0.00 2.98 -0.43 42 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.32 -0.43 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.66 -0.48 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.03 -0.53 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.41 -0.57 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.80 -0.60 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.21 -0.60 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.62 -0.63 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 6.47 -0.65 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.36 -0.69 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.28 -0.70 47 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.35 -0.06 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.41 -0.05 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.52 -0.05 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.65 -0.06 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.78 -0.10 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.94 -0.11 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.12 -0.13 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.31 -0.16 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.53 -0.19 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.77 -0.23 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.03 -0.26 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.33 -0.27 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.62 -0.29 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.94 -0.34 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.25 -0.37 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.59 -0.37 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.93 -0.46 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.28 -0.51 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.66 -0.49 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.04 - 43 0 0 -
TOTAL PUT 4,425 28,724 +293
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 0.00 46 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.57 0.00 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.32 0.00 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.08 0.00 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.84 0.00 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.60 -0.01 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.38 -0.01 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.16 -0.02 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.97 -0.01 38 0 25 0
29JUN26 10.50 C 0.00 0.00 0.00 0.65 -0.01 40 0 38 0
29JUN26 11.00 C 0.36 0.36 0.36 0.38 -0.02 38 5 47 +5
29JUN26 11.50 C 0.20 0.22 0.20 0.22 -0.01 39 540 591 +527
29JUN26 12.00 C 0.12 0.12 0.12 0.11 -0.02 38 25 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 0.00 40 0 29 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 40 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 18 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 119 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 124 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 141 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.85 -0.01 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.62 0.00 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.38 -0.01 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.16 -0.01 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.94 -0.01 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.73 -0.02 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.54 -0.01 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.35 -0.02 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.18 -0.02 40 0 15 0
30JUL26 10.50 C 0.88 0.88 0.88 0.90 +0.01 41 14 150 0
30JUL26 11.00 C 0.67 0.67 0.63 0.66 -0.01 42 131 401 +94
30JUL26 11.50 C 0.45 0.45 0.45 0.46 -0.01 41 100 100 +22
30JUL26 12.00 C 0.32 0.32 0.32 0.32 -0.02 41 100 102 +99
30JUL26 12.50 C 0.00 0.00 0.00 0.21 -0.02 41 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 311 0
30JUL26 14.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 0.00 41 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.91 -0.01 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.69 0.00 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.47 -0.01 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.26 -0.01 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.06 -0.01 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.87 -0.01 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.69 -0.01 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.52 -0.01 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.35 -0.01 41 0 0 0
28AUG26 10.50 C 1.08 1.09 1.07 1.10 +0.02 43 75 75 +60
28AUG26 11.00 C 0.85 0.85 0.85 0.86 0.00 43 15 60 0
28AUG26 11.50 C 0.66 0.66 0.66 0.66 -0.01 43 1 129 0
28AUG26 12.00 C 0.00 0.00 0.00 0.50 -0.02 43 0 201 0
28AUG26 12.50 C 0.39 0.41 0.39 0.37 -0.02 42 67 178 +17
28AUG26 13.00 C 0.30 0.30 0.30 0.28 -0.01 43 40 82 +30
28AUG26 13.50 C 0.00 0.00 0.00 0.20 -0.01 42 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.97 -0.02 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.76 -0.02 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.55 -0.02 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.35 -0.03 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.16 -0.03 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.98 -0.03 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.81 -0.03 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.65 -0.03 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.50 -0.03 42 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.22 -0.05 41 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.99 -0.05 42 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.81 -0.04 42 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.64 -0.04 42 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 -0.03 42 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 -0.04 42 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 -0.03 42 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.03 42 0 29 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 -0.02 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 39 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 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 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 3.17 -0.03 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.98 -0.03 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.79 -0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.62 -0.03 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.45 -0.03 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.28 -0.04 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.13 -0.04 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.98 -0.04 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.84 -0.04 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.59 -0.04 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.36 -0.04 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.16 -0.04 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.98 -0.05 41 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.83 -0.05 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 -0.05 41 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 -0.04 41 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 -0.03 42 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 -0.03 42 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 -0.03 42 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.03 41 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.03 41 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.36 -0.03 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.18 -0.03 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.01 -0.03 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.84 -0.04 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.68 -0.04 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.53 -0.04 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.39 -0.04 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.25 -0.04 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.12 -0.04 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.87 -0.05 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.65 -0.05 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.45 -0.05 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.28 -0.05 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.12 -0.05 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.98 -0.05 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.86 -0.04 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 -0.04 42 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 -0.05 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.55 -0.06 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.50 -0.03 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.04 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.38 -0.03 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.28 -0.03 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 3.54 -0.03 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.37 -0.03 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.21 -0.03 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.05 -0.04 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.90 -0.04 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.76 -0.04 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.62 -0.04 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.49 -0.04 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.36 -0.05 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.12 -0.05 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.91 -0.05 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.71 -0.05 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.53 -0.06 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.37 -0.06 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.23 -0.05 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.10 -0.05 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.98 -0.06 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.88 -0.05 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.79 -0.04 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.70 - 41 0 0 -
TOTAL CALL 1,113 6,551 +854
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 40 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 31 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.02 37 0 45 0
29JUN26 10.00 P 0.16 0.16 0.13 0.14 -0.02 37 50 850 +5
29JUN26 10.50 P 0.00 0.00 0.00 0.31 -0.02 38 0 155 0
29JUN26 11.00 P 0.57 0.57 0.57 0.56 -0.02 38 40 585 +40
29JUN26 11.50 P 0.00 0.00 0.00 0.89 -0.02 38 0 188 0
29JUN26 12.00 P 0.00 0.00 0.00 1.29 -0.01 38 0 71 0
29JUN26 12.50 P 0.00 0.00 0.00 1.73 -0.01 37 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.21 0.00 38 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.70 0.00 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.20 0.00 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.70 0.00 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.20 0.00 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 4.70 0.00 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 5.20 0.00 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.20 0.00 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.70 0.00 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.20 0.00 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.70 0.00 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.70 0.00 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.20 0.00 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.20 0.00 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.20 0.00 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.20 0.00 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.20 0.00 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.20 0.00 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.20 0.00 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.20 0.00 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.20 0.00 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.20 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.08 -0.01 42 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.15 -0.01 41 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.20 -0.01 41 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.27 -0.01 41 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.54 -0.01 40 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.78 -0.03 39 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 1.11 -0.02 41 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.47 -0.01 41 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 1.87 -0.01 41 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.30 -0.01 41 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.75 -0.01 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.22 -0.01 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.71 0.00 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.20 0.00 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.70 0.00 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.20 0.00 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.20 0.00 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.70 0.00 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.20 0.00 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.21 0.00 42 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.26 -0.01 42 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.32 -0.02 41 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.40 -0.02 41 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.49 -0.01 41 0 20 0
28AUG26 10.50 P 0.00 0.00 0.00 0.72 +0.01 42 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 0.96 -0.03 41 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.28 -0.02 42 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.63 -0.01 42 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.00 -0.01 42 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.41 -0.01 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.84 0.00 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.28 -0.01 42 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.75 0.00 42 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.22 -0.01 41 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.71 0.00 42 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.20 0.00 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 -0.01 42 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 -0.02 42 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 -0.02 41 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 -0.02 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.10 -0.03 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.40 -0.04 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.74 -0.03 42 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.10 -0.04 41 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.50 -0.03 42 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.91 -0.03 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.35 -0.02 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.79 -0.02 41 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.26 -0.01 42 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.73 -0.01 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.21 -0.01 40 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.70 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.20 0.00 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.70 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.20 0.00 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.70 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.70 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.20 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.20 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.20 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.20 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.20 0.00 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.20 0.00 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.20 0.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.20 0.00 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 -0.03 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 -0.03 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 -0.04 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.69 -0.04 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 -0.03 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 -0.04 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.14 -0.04 41 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.41 -0.04 41 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.70 -0.05 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.03 -0.04 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.38 -0.04 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.75 -0.04 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.14 -0.03 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.54 -0.03 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.97 -0.03 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.40 -0.02 42 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.85 -0.02 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.30 -0.02 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.77 -0.02 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.24 -0.02 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.72 -0.02 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.21 -0.01 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.70 -0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.70 0.00 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.20 0.00 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.20 0.00 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.20 0.00 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.20 0.00 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.20 0.00 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 -0.03 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 -0.03 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.53 -0.03 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.62 -0.03 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.70 -0.04 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.79 -0.04 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.90 -0.04 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.01 -0.04 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.12 -0.04 42 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.37 -0.05 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.64 -0.05 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.94 -0.05 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.26 -0.05 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.59 -0.05 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.96 -0.04 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.33 -0.04 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.72 -0.05 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.13 -0.04 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.55 -0.03 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.98 -0.03 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.42 -0.02 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.87 -0.02 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.32 -0.03 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.79 -0.02 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.26 -0.02 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.74 -0.01 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.22 -0.01 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.71 -0.01 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.20 -0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 -0.04 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.60 -0.03 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.68 -0.04 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.77 -0.04 41 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.86 -0.04 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.97 -0.04 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.08 -0.04 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.19 -0.04 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.30 -0.05 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.56 -0.05 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.84 -0.05 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.14 -0.05 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.45 -0.05 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.79 -0.05 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.14 -0.05 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.51 -0.05 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.88 -0.05 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.28 -0.05 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.69 -0.04 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.11 - 42 0 0 -
TOTAL PUT 90 4,072 +45
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 25.26 +0.42 69 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 23.03 +0.55 67 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 20.67 +0.46 63 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 17.95 -0.12 54 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 15.98 -0.08 54 0 2 0
29JUN26 117.50 C 0.00 0.00 0.00 14.16 -0.03 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 12.48 -0.01 54 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 10.95 +0.15 54 0 9 0
29JUN26 125.00 C 0.00 0.00 0.00 9.52 -0.06 54 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 8.44 +0.04 56 0 71 0
29JUN26 130.00 C 8.18 9.20 8.18 7.25 +0.10 56 52 32 -16
29JUN26 132.50 C 7.34 7.42 7.34 6.06 +0.01 55 22 21 -10
29JUN26 135.00 C 6.51 6.51 6.50 5.09 -0.14 54 2 55 +1
29JUN26 137.50 C 5.04 5.04 4.39 4.25 -0.15 54 23 43 +23
29JUN26 140.00 C 4.30 4.50 3.45 3.60 -0.02 54 33 87 +18
29JUN26 142.50 C 3.25 4.00 3.25 2.98 -0.11 54 25 48 +4
29JUN26 145.00 C 2.67 2.77 2.67 2.43 -0.04 54 16 41 +1
29JUN26 147.50 C 0.00 0.00 0.00 2.01 -0.09 54 0 35 0
29JUN26 150.00 C 2.25 2.25 1.68 1.64 -0.07 54 15 64 +15
29JUN26 152.50 C 1.61 1.61 1.61 1.34 -0.06 54 6 41 +5
29JUN26 155.00 C 1.60 1.64 1.52 1.09 -0.04 54 16 35 +16
29JUN26 157.50 C 1.34 1.34 1.34 0.93 +0.02 55 5 42 +5
29JUN26 160.00 C 0.92 0.92 0.76 0.71 -0.02 54 17 38 +13
29JUN26 162.50 C 0.00 0.00 0.00 0.59 +0.01 55 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.47 +0.01 55 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.37 +0.02 55 0 59 0
29JUN26 170.00 C 0.45 0.45 0.39 0.29 0.00 55 223 395 +144
29JUN26 172.50 C 0.35 0.35 0.35 0.23 +0.01 55 100 115 +40
29JUN26 175.00 C 0.31 0.31 0.30 0.18 +0.01 55 108 158 +93
29JUN26 177.50 C 0.00 0.00 0.00 0.14 0.00 55 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.11 0.00 55 0 464 0
29JUN26 182.50 C 0.00 0.00 0.00 0.09 +0.01 55 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 0.00 55 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 0.00 55 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.03 0.00 55 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 0.00 54 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 64 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 66 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 71 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 73 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 75 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 77 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 79 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 96 0 130 0
30JUL26 105.00 C 0.00 0.00 0.00 26.57 +0.58 58 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 24.47 +0.51 57 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 21.95 -0.16 52 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 20.13 -0.16 52 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 18.45 -0.18 52 0 12 0
30JUL26 117.50 C 0.00 0.00 0.00 17.31 +0.33 55 0 0 0
30JUL26 120.00 C 18.00 18.70 17.00 15.32 -0.20 52 3 4 +3
30JUL26 122.50 C 0.00 0.00 0.00 13.87 -0.33 52 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 12.58 -0.33 52 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 11.62 +0.03 53 0 30 0
30JUL26 130.00 C 0.00 0.00 0.00 10.51 +0.03 53 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 9.41 -0.12 53 1 1 0
30JUL26 135.00 C 9.08 9.08 8.41 8.42 -0.13 53 2 32 +2
30JUL26 137.50 C 0.00 0.00 0.00 7.52 -0.14 53 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 6.66 -0.19 53 0 60 0
30JUL26 142.50 C 0.00 0.00 0.00 5.95 -0.17 53 0 50 0
30JUL26 145.00 C 0.00 0.00 0.00 5.23 -0.19 53 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 4.65 -0.16 53 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 4.09 -0.18 52 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 3.58 -0.16 52 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 3.17 -0.15 52 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 2.75 -0.16 52 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 2.42 -0.12 52 0 227 0
30JUL26 162.50 C 0.00 0.00 0.00 2.11 -0.13 52 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 1.81 -0.13 52 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 1.60 -0.10 52 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 1.39 -0.10 52 0 39 0
30JUL26 172.50 C 0.00 0.00 0.00 1.18 -0.10 52 1 158 +1
30JUL26 175.00 C 0.00 0.00 0.00 1.01 -0.08 52 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 0.87 -0.08 52 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.74 -0.07 52 0 78 0
30JUL26 182.50 C 0.00 0.00 0.00 0.65 -0.05 52 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.55 -0.06 52 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.47 -0.05 52 0 3 0
30JUL26 190.00 C 0.00 0.00 0.00 0.42 -0.04 52 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.35 -0.04 52 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.29 -0.04 52 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.25 -0.03 52 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.22 -0.03 52 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.09 0.00 53 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 3 0
28AUG26 105.00 C 0.00 0.00 0.00 28.35 +0.74 57 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 26.50 +0.71 57 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 24.67 +0.70 56 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 23.00 +0.65 56 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 20.71 -0.02 53 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 19.24 -0.02 53 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.81 -0.01 53 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 16.44 -0.15 53 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 15.66 +0.25 54 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 14.24 +0.10 54 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 13.13 +0.13 54 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 12.01 +0.02 53 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 11.12 +0.15 54 0 101 0
28AUG26 137.50 C 0.00 0.00 0.00 10.24 +0.21 54 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 9.36 +0.15 54 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 8.50 +0.04 54 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 7.81 +0.09 54 0 30 0
28AUG26 147.50 C 0.00 0.00 0.00 7.11 +0.04 53 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 6.23 -0.01 53 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 5.71 -0.01 53 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 5.19 -0.01 53 0 5 0
28AUG26 157.50 C 0.00 0.00 0.00 4.67 0.00 53 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 4.25 -0.01 53 0 35 0
28AUG26 162.50 C 0.00 0.00 0.00 3.86 -0.01 53 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 3.47 -0.01 53 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 3.13 -0.10 53 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 2.85 0.00 53 0 18 0
28AUG26 172.50 C 0.00 0.00 0.00 2.57 0.00 53 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 2.28 -0.01 53 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 2.08 0.00 53 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 1.88 0.00 53 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 1.68 0.00 53 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 1.49 0.00 53 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 1.36 0.00 53 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 1.22 -0.01 53 0 106 0
28AUG26 192.50 C 0.00 0.00 0.00 1.09 0.00 53 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.96 -0.01 53 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 30.01 +1.09 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 28.20 +1.03 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 26.53 +1.01 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 24.87 +1.07 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 23.31 +0.92 54 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 21.89 +0.49 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 20.43 +0.44 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 18.70 -0.02 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 17.49 +0.14 53 0 0 0
29SEP26 127.50 C 16.55 16.76 16.55 16.37 +0.15 53 30 30 +30
29SEP26 130.00 C 16.67 17.11 15.43 15.25 +0.14 53 60 80 +60
29SEP26 132.50 C 15.56 16.31 15.56 14.47 +0.39 53 45 45 +45
29SEP26 135.00 C 0.00 0.00 0.00 13.36 +0.25 53 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 12.57 +0.18 54 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 11.60 +0.23 53 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 10.89 +0.12 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.04 +0.04 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 9.36 +0.07 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.68 -0.02 53 0 1,015 0
29SEP26 152.50 C 0.00 0.00 0.00 8.00 +0.22 53 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 7.18 -0.01 52 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 6.67 -0.01 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 6.16 -0.02 52 0 12 0
29SEP26 162.50 C 0.00 0.00 0.00 5.66 -0.01 53 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 5.23 -0.01 53 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 4.85 -0.01 53 0 1,160 0
29SEP26 170.00 C 0.00 0.00 0.00 4.47 -0.01 53 0 921 0
29SEP26 172.50 C 0.00 0.00 0.00 4.09 -0.01 52 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 3.76 -0.01 52 0 1,007 0
29SEP26 177.50 C 0.00 0.00 0.00 3.49 -0.01 52 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 3.22 0.00 53 0 128 0
29SEP26 182.50 C 0.00 0.00 0.00 2.94 -0.01 52 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 2.68 -0.01 52 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 2.49 -0.01 52 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 2.30 0.00 53 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 2.11 0.00 53 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 1.92 0.00 53 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 1.76 0.00 53 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 1.63 0.00 53 0 42 0
29SEP26 205.00 C 0.00 0.00 0.00 1.37 0.00 52 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 1.14 0.00 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.97 -0.03 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.80 -0.01 52 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.68 0.00 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.57 -0.01 52 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.47 0.00 53 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.40 0.00 52 0 63 0
29SEP26 245.00 C 0.00 0.00 0.00 0.34 0.00 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.27 0.00 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.23 -0.01 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.20 0.00 53 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.16 0.00 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.12 0.00 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.10 0.00 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.08 0.00 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.07 0.00 53 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.05 0.00 53 0 106 0
30DEC26 105.00 C 0.00 0.00 0.00 33.86 +0.90 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 32.25 +0.53 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 30.73 +0.91 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 29.26 +0.92 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.87 +0.59 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 26.50 +0.86 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 25.24 +0.56 53 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 24.01 +0.96 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 22.71 +0.41 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 21.14 +0.08 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 20.37 +0.18 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 19.36 +0.17 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.40 +0.17 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.48 +0.16 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.62 +0.16 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 15.73 +0.08 52 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 15.19 +0.32 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 14.27 +0.13 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 13.55 +0.11 52 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 12.89 -0.04 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 12.25 -0.04 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 11.26 -0.38 51 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 10.64 -0.04 51 0 1 0
30DEC26 162.50 C 0.00 0.00 0.00 10.01 -0.04 51 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 9.53 -0.03 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 9.05 -0.03 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.57 -0.03 51 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 8.09 -0.03 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 7.61 -0.03 51 0 16 0
30DEC26 177.50 C 0.00 0.00 0.00 7.21 -0.03 51 0 18 0
30DEC26 180.00 C 0.00 0.00 0.00 6.85 -0.03 51 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 6.49 -0.03 51 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 6.14 -0.03 51 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 5.78 -0.03 51 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 5.42 -0.04 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 5.15 -0.03 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 4.90 -0.02 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 4.64 -0.03 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 4.39 -0.02 51 0 31 0
30DEC26 205.00 C 0.00 0.00 0.00 3.87 -0.03 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 3.49 -0.02 51 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 3.13 -0.02 51 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 2.78 -0.02 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 2.47 -0.02 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 2.30 -0.02 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 1.99 -0.02 51 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.76 -0.01 51 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 1.58 -0.01 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 1.42 -0.02 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 1.27 -0.01 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.12 -0.01 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.01 -0.01 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.91 -0.01 51 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.81 -0.01 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.72 -0.01 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.64 -0.01 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.58 -0.01 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.52 -0.01 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.47 0.00 51 0 48 0
30MAR27 105.00 C 0.00 0.00 0.00 36.96 +1.12 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.45 +1.09 52 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.91 +1.07 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 32.66 +0.80 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.21 +0.65 52 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 29.93 +0.60 52 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 28.72 +0.74 51 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 27.52 +0.70 51 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 26.53 +0.66 52 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 25.45 +0.61 52 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 24.41 +0.77 52 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 23.15 +0.19 51 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 22.21 +0.19 51 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 21.31 +0.19 51 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 20.44 +0.18 51 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 19.62 +0.18 51 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 18.83 +0.18 51 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 18.05 +0.12 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 17.34 +0.13 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 16.78 +0.05 52 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 16.03 +0.05 52 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 15.41 +0.05 52 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 14.79 +0.05 52 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 14.17 +0.05 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 13.55 +0.06 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 12.93 +0.06 51 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 12.34 +0.05 51 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 11.86 +0.04 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 11.39 +0.05 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 10.92 +0.05 51 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 10.45 +0.05 51 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 9.97 +0.05 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 9.50 +0.05 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 9.10 +0.04 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 8.75 +0.04 51 0 9 0
30MAR27 192.50 C 0.00 0.00 0.00 8.40 +0.04 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 8.05 +0.04 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 7.70 +0.04 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 7.36 +0.05 51 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 6.69 +0.03 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 6.19 +0.21 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 5.69 +0.04 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 5.19 +0.04 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 4.73 +0.17 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 4.38 +0.16 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 4.04 +0.15 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 3.69 +0.14 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 3.25 +0.03 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 3.01 +0.03 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.78 +0.02 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.56 +0.03 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.34 +0.03 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 2.12 +0.02 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.97 +0.02 51 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 1.83 +0.02 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.68 +0.02 51 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 1.54 +0.02 51 0 16 0
29JUN27 105.00 C 0.00 0.00 0.00 38.98 -0.12 50 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 37.71 0.00 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 36.27 +0.39 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 34.99 -0.10 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 33.75 -0.10 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 32.55 -0.10 50 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.40 +0.41 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 30.29 -0.09 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.22 -0.08 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 28.26 -0.01 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.28 0.00 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 26.32 -0.01 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 25.63 +0.46 50 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 24.74 +0.45 51 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 23.89 +0.44 51 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 23.08 +0.43 51 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 22.29 +0.42 51 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 21.54 +0.42 51 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 20.81 +0.40 51 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 20.49 - 52 0 0 -
TOTAL CALL 805 15,830 +493
29JUN26 105.00 P 0.78 0.98 0.78 0.79 +0.02 55 37 73 +37
29JUN26 107.50 P 1.12 1.12 1.12 1.10 +0.03 55 1 1 +1
29JUN26 110.00 P 0.00 0.00 0.00 1.48 +0.03 55 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 1.96 0.00 55 0 0 0
29JUN26 115.00 P 2.54 2.54 2.54 2.53 -0.03 54 2 56 +2
29JUN26 117.50 P 0.00 0.00 0.00 3.13 -0.14 54 0 79 0
29JUN26 120.00 P 2.98 3.20 2.98 3.93 -0.19 53 17 47 +9
29JUN26 122.50 P 4.71 4.72 4.71 4.87 -0.22 53 40 19 -40
29JUN26 125.00 P 0.00 0.00 0.00 5.90 -0.24 53 0 71 0
29JUN26 127.50 P 7.00 7.00 7.00 7.08 -0.23 53 2 138 +2
29JUN26 130.00 P 8.50 8.50 8.50 8.50 0.00 53 1 113 +1
29JUN26 132.50 P 0.00 0.00 0.00 9.79 -0.24 52 0 12 0
29JUN26 135.00 P 0.00 0.00 0.00 11.35 -0.26 52 0 111 0
29JUN26 137.50 P 0.00 0.00 0.00 13.39 +0.06 54 0 232 0
29JUN26 140.00 P 0.00 0.00 0.00 15.18 +0.06 54 0 44 0
29JUN26 142.50 P 0.00 0.00 0.00 17.10 +0.06 54 0 68 0
29JUN26 145.00 P 0.00 0.00 0.00 19.06 +0.06 54 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 21.14 +0.06 54 0 39 0
29JUN26 150.00 P 23.00 23.00 23.00 23.26 +0.05 54 8 162 +8
29JUN26 152.50 P 22.31 22.31 22.31 25.15 -0.56 50 3 36 -3
29JUN26 155.00 P 0.00 0.00 0.00 27.18 -0.79 46 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 29.48 -0.85 44 0 78 0
29JUN26 160.00 P 0.00 0.00 0.00 32.20 -0.40 52 0 76 0
29JUN26 162.50 P 0.00 0.00 0.00 34.58 -0.36 52 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 36.64 -0.70 0 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 39.39 -0.36 50 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 41.61 -0.64 0 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 43.98 -0.64 0 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 46.67 -0.32 0 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 48.42 -1.13 0 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 51.45 -0.61 0 0 32 0
29JUN26 182.50 P 0.00 0.00 0.00 54.34 -0.22 61 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 56.38 -0.76 0 0 76 0
29JUN26 187.50 P 0.00 0.00 0.00 59.26 -0.30 0 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 61.61 -0.54 0 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 64.09 -0.56 0 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 66.76 -0.38 0 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 69.10 -0.55 0 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 71.76 -0.38 0 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 76.69 -0.45 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 81.38 -0.77 0 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 86.60 -0.58 0 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 91.60 -0.59 0 0 4 0
29JUN26 225.00 P 0.00 0.00 0.00 96.60 -0.54 0 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 101.43 -0.70 0 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 106.60 -0.58 0 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 111.44 -0.70 0 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 116.43 -0.71 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 121.58 -0.55 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 126.58 -0.55 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 131.68 -0.45 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 136.75 -0.43 0 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 141.60 -0.58 0 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 146.60 -0.44 0 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 151.68 -0.44 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 156.43 -0.74 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 161.43 -0.61 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 166.42 -0.62 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 171.42 -0.71 0 0 0 0
30JUL26 105.00 P 2.35 2.35 2.35 2.22 -0.11 52 1 1 +1
30JUL26 107.50 P 0.00 0.00 0.00 2.75 -0.12 52 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 3.39 -0.14 52 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 4.09 -0.13 53 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 4.93 -0.15 53 0 23 0
30JUL26 117.50 P 0.00 0.00 0.00 5.80 -0.16 53 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 6.63 -0.27 52 0 8 0
30JUL26 122.50 P 6.70 6.70 6.70 7.63 -0.31 52 5 10 0
30JUL26 125.00 P 8.60 8.60 8.60 8.80 -0.27 51 1 271 +1
30JUL26 127.50 P 9.37 9.37 9.37 10.02 -0.30 51 15 49 +11
30JUL26 130.00 P 0.00 0.00 0.00 11.35 -0.30 51 0 63 0
30JUL26 132.50 P 11.87 11.87 11.87 12.58 -0.29 50 15 48 +15
30JUL26 135.00 P 13.12 13.33 13.12 14.09 -0.33 50 45 51 +15
30JUL26 137.50 P 0.00 0.00 0.00 15.70 -0.35 50 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 17.76 -0.16 52 0 29 0
30JUL26 142.50 P 0.00 0.00 0.00 19.56 -0.16 52 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 21.36 -0.62 52 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 23.30 -0.14 52 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 24.87 -0.77 50 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 26.98 -0.70 50 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 29.28 -0.71 51 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 31.38 -0.54 51 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 33.31 -0.06 49 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 35.76 -0.55 51 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 37.60 -0.95 47 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 39.73 -0.93 44 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 42.26 -0.64 46 0 2 0
30JUL26 172.50 P 0.00 0.00 0.00 44.46 -0.81 43 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 46.71 -0.91 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 49.16 -0.90 0 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 51.53 -0.82 0 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 54.34 -0.39 45 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 56.38 -0.76 0 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 59.26 -0.34 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 61.61 -0.54 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 64.09 -0.58 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 66.76 -0.38 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 69.10 -0.61 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 71.76 -0.54 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 76.69 -0.60 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 81.39 -0.80 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 86.60 -0.59 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 91.60 -0.69 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 96.60 -0.69 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 3.79 0.00 53 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 4.50 0.00 53 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 5.23 0.00 53 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 6.06 -0.06 53 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 6.88 0.00 53 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 7.79 -0.25 52 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 8.81 -0.12 52 0 0 0
28AUG26 122.50 P 8.70 8.70 8.70 9.93 -0.12 52 1 8 +1
28AUG26 125.00 P 0.00 0.00 0.00 11.08 -0.04 52 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 12.35 0.00 52 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 13.69 -0.01 52 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 15.11 -0.39 52 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 16.45 -0.22 51 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 18.04 -0.22 51 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 19.57 -0.81 50 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 21.13 -1.00 50 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 23.09 -0.84 50 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 24.92 -0.60 50 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.08 -0.62 52 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 29.01 -0.66 52 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 31.00 -0.62 52 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 32.88 -0.84 51 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.06 -0.46 51 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 37.16 -0.69 51 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 39.30 -0.70 51 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 41.47 -0.52 51 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 43.66 -0.59 51 0 45 0
28AUG26 172.50 P 0.00 0.00 0.00 45.89 -0.65 51 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 48.13 -0.59 51 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 50.12 -0.81 48 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 52.41 -0.95 47 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 54.62 -0.98 45 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 57.04 -0.89 45 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 59.67 -0.54 49 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 61.61 -0.90 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 64.10 -0.78 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 66.78 -0.51 42 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 5.30 +0.03 53 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 6.08 +0.01 53 0 0 0
29SEP26 110.00 P 7.01 7.01 7.01 6.98 0.00 53 2 3 +2
29SEP26 112.50 P 0.00 0.00 0.00 7.88 0.00 53 0 0 0
29SEP26 115.00 P 8.45 8.69 8.45 8.92 +0.15 54 6 362 0
29SEP26 117.50 P 0.00 0.00 0.00 9.86 -0.12 53 0 7 0
29SEP26 120.00 P 0.00 0.00 0.00 10.93 -0.03 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 12.06 -0.07 53 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 13.31 -0.06 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 14.58 -0.10 53 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 15.96 -0.11 52 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 17.36 -0.16 52 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 18.91 -0.13 52 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 20.45 -0.17 52 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 21.48 -1.21 50 0 15 0
29SEP26 142.50 P 22.74 22.74 21.79 24.48 +0.07 55 15 29 -4
29SEP26 145.00 P 0.00 0.00 0.00 25.40 -0.78 52 0 18 0
29SEP26 147.50 P 25.97 25.97 25.48 27.23 -0.77 52 11 28 -11
29SEP26 150.00 P 27.89 27.89 27.83 29.19 -0.68 53 2 1,424 0
29SEP26 152.50 P 29.56 29.56 29.50 31.11 -0.67 53 2 17 0
29SEP26 155.00 P 0.00 0.00 0.00 33.16 -0.57 54 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 35.12 -0.60 53 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 37.13 -0.61 53 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 39.17 -0.62 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 40.96 -0.81 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 43.34 -0.66 54 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 45.18 -0.95 52 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 47.33 -0.97 52 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 49.80 -0.68 54 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 52.00 -0.65 54 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 54.22 -0.66 54 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 56.01 -0.98 51 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 58.43 -0.96 52 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 60.40 -1.12 50 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 63.27 -0.54 54 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 65.57 -0.55 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 67.30 -1.21 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 69.63 -1.21 47 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 72.55 -0.45 53 0 45 0
29SEP26 205.00 P 0.00 0.00 0.00 77.26 -0.65 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 82.00 -0.66 50 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 86.78 -0.62 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 91.93 -0.36 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 96.87 -0.42 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 101.85 -0.30 54 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 106.83 -0.35 55 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 111.44 -0.70 0 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 116.43 -0.71 0 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 121.58 -0.60 0 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 126.58 -0.61 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 131.68 -0.51 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 136.75 -0.44 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 141.60 -0.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 146.60 -0.58 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 151.68 -0.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 156.45 -0.73 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 161.43 -0.77 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 166.87 -0.40 74 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 171.45 -0.82 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.67 -0.02 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 9.61 -0.02 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.60 +0.02 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 11.58 +0.07 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.64 -0.25 52 0 5 0
30DEC26 117.50 P 0.00 0.00 0.00 13.74 +0.17 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 14.90 -0.01 52 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.13 -0.04 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 17.41 -0.06 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.74 -0.09 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.12 -0.14 51 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 21.56 -0.17 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.06 -0.19 51 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 24.60 -0.23 51 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 26.35 -0.19 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.14 -0.21 52 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 29.85 -0.03 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 31.59 -0.28 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.39 +0.45 52 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 35.21 -0.08 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.07 -0.08 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 38.95 -0.10 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 40.89 -0.09 52 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 42.84 -0.09 53 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 44.81 -0.10 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 46.81 -0.11 53 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 48.86 -0.09 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 50.90 -0.11 53 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 52.96 -0.59 53 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 55.08 -0.54 53 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 57.19 -0.55 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 59.31 -0.58 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 61.46 -0.58 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 63.60 -0.62 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 65.80 -0.62 53 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 68.00 -0.60 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 70.22 -0.60 53 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 72.45 -0.63 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 74.70 -0.51 53 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 79.21 -0.64 53 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 84.01 -0.42 54 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 88.39 -0.51 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 93.27 -0.29 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 97.95 -0.42 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 102.42 -0.53 51 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 107.39 -0.31 53 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 112.21 -0.28 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 117.08 -0.28 53 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 121.58 -0.69 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 126.94 -0.26 53 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 131.68 -0.51 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 136.75 -0.55 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 141.60 -0.60 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 146.60 -0.68 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 151.87 -0.32 58 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 156.45 -0.73 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 161.87 -0.33 60 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 166.87 -0.40 61 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 171.87 -0.40 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.24 +0.06 52 0 5 0
30MAR27 107.50 P 0.00 0.00 0.00 12.29 +0.06 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.44 +0.06 52 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.22 +0.21 51 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.36 -0.03 51 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 16.54 -0.04 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.78 +0.20 50 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.07 +0.06 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.34 -0.02 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.70 -0.06 50 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 23.23 +0.02 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.72 +0.01 50 0 0 0
30MAR27 135.00 P 24.40 24.40 24.40 26.25 0.00 50 3 4 +3
30MAR27 137.50 P 0.00 0.00 0.00 27.58 -0.08 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.16 -0.12 50 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 31.69 -0.03 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.65 -0.28 50 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 34.39 -0.27 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.16 -0.39 51 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 37.96 -0.10 51 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 39.78 -0.32 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.64 -0.32 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.51 -0.21 51 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 45.44 -0.33 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.38 -0.20 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 49.32 -0.22 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 51.31 -0.21 51 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 53.31 -0.22 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.33 -0.23 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 57.50 -0.28 52 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 59.62 -0.31 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 61.66 -0.38 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 63.80 -0.34 52 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 65.87 -0.29 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 67.98 -0.42 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 70.16 -0.29 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 72.13 -0.58 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 74.46 -0.32 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 76.64 -0.34 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 80.90 -0.29 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 85.52 -0.37 52 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 90.03 -0.43 52 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 94.66 -0.29 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 99.16 -0.28 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 103.58 -0.53 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 108.49 -0.27 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 112.91 -0.44 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 117.85 -0.43 52 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 122.58 -0.42 52 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 127.29 -0.51 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 131.68 -0.98 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 136.75 -0.80 45 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 141.60 -0.83 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 146.60 -0.83 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 151.87 -0.53 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 156.45 -0.91 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 161.87 -0.50 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.64 +0.02 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.81 +0.01 51 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 15.99 +0.01 51 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 16.53 -0.63 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.69 -0.62 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.13 -0.43 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.57 -0.29 51 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.90 -0.29 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.26 -0.21 51 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.68 -0.21 51 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.13 -0.22 51 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 27.61 -0.24 51 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.15 -0.22 51 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.71 -0.24 51 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.32 -0.25 51 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.66 -0.02 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.35 +0.57 52 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.04 -0.10 52 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.32 -0.25 51 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 41.07 - 51 0 0 -
TOTAL PUT 235 14,170 +51
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$ 32.76
29JUN26 13.00 C 0.00 0.00 0.00 19.80 -0.12 187 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 19.34 -0.02 197 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.84 -0.02 189 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.27 -0.13 134 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 17.80 -0.10 160 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.26 -0.16 0 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 16.80 -0.12 147 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.30 -0.12 141 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 15.80 -0.12 136 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.31 -0.09 134 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.81 -0.11 129 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.27 -0.15 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 13.76 -0.16 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.31 -0.11 114 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.77 -0.15 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 11.81 -0.11 99 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 10.82 -0.08 93 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 9.77 -0.05 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 8.81 -0.10 73 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 7.77 -0.08 0 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 6.81 -0.07 57 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 5.87 -0.12 57 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 4.81 -0.03 42 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 4.00 +0.07 49 0 20 0
29JUN26 30.00 C 3.45 3.45 3.10 3.04 -0.05 42 26 578 +26
29JUN26 31.00 C 2.68 2.68 2.30 2.38 -0.05 44 91 532 +3
29JUN26 32.00 C 2.11 2.11 1.77 1.76 -0.05 43 50 451 -34
29JUN26 33.00 C 1.53 1.61 1.28 1.27 -0.03 43 13 652 +1
29JUN26 34.00 C 1.19 1.19 0.93 0.89 -0.03 42 21 575 +20
29JUN26 35.00 C 0.72 0.85 0.63 0.61 -0.02 42 273 1,466 +164
29JUN26 36.00 C 0.59 0.63 0.50 0.40 -0.02 42 106 615 +86
29JUN26 37.00 C 0.39 0.40 0.30 0.26 -0.01 42 19 798 +17
29JUN26 38.00 C 0.25 0.30 0.23 0.16 -0.01 42 144 985 +39
29JUN26 39.00 C 0.21 0.21 0.15 0.10 -0.01 42 52 1,284 -4
29JUN26 40.00 C 0.12 0.12 0.12 0.06 -0.01 42 10 1,499 +10
29JUN26 41.00 C 0.10 0.10 0.10 0.04 0.00 43 7 451 -5
29JUN26 42.00 C 0.00 0.00 0.00 0.02 0.00 42 0 1,702 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 451 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 641 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,040 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 178 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 413 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 140 0
29JUN26 55.00 C 0.01 0.01 0.01 0.01 0.00 72 5 101 -2
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 172 0
30JUL26 23.00 C 0.00 0.00 0.00 9.81 -0.05 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.81 -0.10 54 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.87 +0.02 54 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.95 +0.02 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.88 -0.11 42 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 5.02 -0.05 42 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 4.25 -0.04 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.56 -0.04 42 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 3.04 -0.04 44 0 136 0
30JUL26 32.00 C 2.81 2.81 2.81 2.49 -0.04 43 15 195 0
30JUL26 33.00 C 2.25 2.25 2.00 2.01 -0.04 43 19 277 +19
30JUL26 34.00 C 1.84 1.84 1.83 1.61 -0.04 43 30 234 +29
30JUL26 35.00 C 1.30 1.30 1.30 1.27 -0.03 43 10 261 +10
30JUL26 36.00 C 1.25 1.25 1.25 0.99 -0.03 42 1 219 0
30JUL26 37.00 C 0.90 0.90 0.90 0.76 -0.03 42 1 794 +1
30JUL26 38.00 C 0.79 0.79 0.78 0.58 -0.03 42 21 1,987 -9
30JUL26 39.00 C 0.63 0.63 0.60 0.44 -0.02 42 32 167 +17
30JUL26 40.00 C 0.46 0.47 0.46 0.33 -0.02 42 25 102 0
30JUL26 41.00 C 0.41 0.41 0.41 0.24 -0.02 42 1 346 +1
30JUL26 42.00 C 0.28 0.30 0.26 0.18 -0.01 42 17 137 +10
30JUL26 43.00 C 0.25 0.25 0.25 0.13 -0.01 42 1 174 -1
30JUL26 44.00 C 0.00 0.00 0.00 0.10 0.00 42 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 60 0
30JUL26 46.00 C 0.13 0.13 0.13 0.05 -0.01 42 3 183 -3
30JUL26 47.00 C 0.00 0.00 0.00 0.04 0.00 43 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 0.00 43 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 9.82 -0.04 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.85 -0.06 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.97 +0.07 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.11 +0.07 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.32 +0.08 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.55 +0.13 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.69 -0.03 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.05 -0.03 42 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.56 -0.04 44 0 15 0
28AUG26 32.00 C 3.34 3.34 3.28 3.04 -0.04 44 30 45 0
28AUG26 33.00 C 2.80 2.80 2.80 2.58 -0.03 44 15 205 +15
28AUG26 34.00 C 2.19 2.19 2.19 2.17 -0.02 43 1 224 -1
28AUG26 35.00 C 1.85 1.85 1.85 1.81 -0.02 43 2 352 0
28AUG26 36.00 C 0.00 0.00 0.00 1.50 -0.03 43 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 1.24 -0.02 43 0 110 0
28AUG26 38.00 C 1.25 1.25 1.16 1.01 -0.02 43 20 85 +5
28AUG26 39.00 C 1.06 1.06 1.05 0.83 -0.02 43 30 66 +19
28AUG26 40.00 C 0.00 0.00 0.00 0.66 -0.02 43 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.54 -0.02 43 0 25 0
28AUG26 42.00 C 0.59 0.59 0.56 0.43 -0.01 43 30 43 +30
28AUG26 43.00 C 0.00 0.00 0.00 0.35 -0.01 43 0 54 0
28AUG26 44.00 C 0.00 0.00 0.00 0.28 0.00 43 0 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 8 0
28AUG26 46.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 18 0
28AUG26 47.00 C 0.00 0.00 0.00 0.14 0.00 43 0 66 0
28AUG26 48.00 C 0.00 0.00 0.00 0.11 0.00 43 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 14.81 -0.11 67 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 14.29 -0.13 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.84 -0.08 65 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.35 -0.07 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.86 -0.06 61 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 11.87 -0.05 56 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.88 -0.02 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 9.90 +0.04 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.16 +0.07 51 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 8.17 +0.09 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.46 +0.19 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.69 +0.11 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.79 -0.04 43 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 5.13 -0.04 43 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 4.54 -0.04 43 0 751 0
29SEP26 31.00 C 4.04 4.04 4.04 3.96 -0.12 43 15 17 +15
29SEP26 32.00 C 3.70 3.70 3.70 3.48 -0.10 43 2 204 +2
29SEP26 33.00 C 3.32 3.32 3.25 3.02 -0.11 43 19 362 +4
29SEP26 34.00 C 2.70 2.70 2.70 2.63 -0.10 43 1 674 +1
29SEP26 35.00 C 2.38 2.38 2.38 2.29 -0.08 43 10 1,161 0
29SEP26 36.00 C 0.00 0.00 0.00 1.97 -0.07 43 0 391 0
29SEP26 37.00 C 0.00 0.00 0.00 1.72 -0.03 44 0 453 0
29SEP26 38.00 C 0.00 0.00 0.00 1.47 -0.03 44 0 572 0
29SEP26 39.00 C 1.23 1.23 1.23 1.25 -0.03 44 1 372 0
29SEP26 40.00 C 1.22 1.22 1.15 1.06 -0.02 43 16 527 +13
29SEP26 41.00 C 0.00 0.00 0.00 0.89 -0.03 43 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 0.75 -0.03 43 0 72 0
29SEP26 43.00 C 0.00 0.00 0.00 0.63 -0.03 43 0 219 0
29SEP26 44.00 C 0.69 0.69 0.69 0.53 -0.02 43 1 445 -1
29SEP26 45.00 C 0.00 0.00 0.00 0.45 -0.01 43 0 282 0
29SEP26 46.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 0.31 -0.01 43 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 99 0
29SEP26 52.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 -0.01 43 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 0.00 44 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 11.06 +0.03 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.31 +0.10 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.59 +0.17 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.85 +0.19 44 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 8.01 -0.05 42 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 7.35 -0.04 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.66 -0.06 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.13 +0.07 43 0 9 0
30DEC26 30.00 C 5.90 5.90 5.90 5.52 -0.08 42 1 70 +1
30DEC26 31.00 C 0.00 0.00 0.00 5.04 -0.06 42 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 4.58 -0.05 43 0 112 0
30DEC26 33.00 C 0.00 0.00 0.00 4.15 -0.07 43 0 121 0
30DEC26 34.00 C 0.00 0.00 0.00 3.76 -0.07 43 0 262 0
30DEC26 35.00 C 3.50 3.50 3.50 3.41 -0.06 43 10 344 +10
30DEC26 36.00 C 0.00 0.00 0.00 3.09 -0.06 43 0 375 0
30DEC26 37.00 C 2.88 2.88 2.88 2.81 -0.02 44 1 416 0
30DEC26 38.00 C 0.00 0.00 0.00 2.54 -0.02 44 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 2.27 -0.01 44 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 2.03 -0.02 43 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 1.77 -0.01 43 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 1.57 -0.01 43 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 1.41 -0.01 43 0 914 0
30DEC26 44.00 C 0.00 0.00 0.00 1.26 -0.05 43 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.14 +0.02 43 0 811 0
30DEC26 46.00 C 0.00 0.00 0.00 1.03 -0.01 43 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 0.89 -0.01 43 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 0.78 -0.01 43 0 44 0
30DEC26 49.00 C 0.00 0.00 0.00 0.70 -0.01 43 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.63 0.00 43 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.48 0.00 43 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.35 0.00 43 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 -0.01 43 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 0.00 43 0 702 0
30MAR27 23.00 C 0.00 0.00 0.00 10.93 +0.16 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.14 +0.10 43 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 9.44 +0.03 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.77 +0.02 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.21 +0.09 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.62 +0.09 44 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 7.00 +0.04 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.50 +0.06 43 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 5.97 -0.01 43 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 5.50 -0.04 43 0 2 0
30MAR27 33.00 C 5.32 5.32 5.06 5.11 -0.06 43 61 123 +61
30MAR27 34.00 C 5.02 5.02 4.81 4.72 -0.06 43 30 48 +30
30MAR27 35.00 C 0.00 0.00 0.00 4.37 -0.06 44 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 4.04 -0.05 44 0 1,403 0
30MAR27 37.00 C 0.00 0.00 0.00 3.74 -0.03 44 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.44 -0.01 44 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.18 -0.01 44 0 29 0
30MAR27 40.00 C 0.00 0.00 0.00 2.92 -0.01 44 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 2.65 -0.01 44 0 16 0
30MAR27 42.00 C 2.48 2.48 2.48 2.45 +0.06 44 1 54 0
30MAR27 43.00 C 2.41 2.41 2.41 2.25 +0.05 44 1 7 -1
30MAR27 44.00 C 2.08 2.20 2.08 2.05 +0.05 44 5 27 +3
30MAR27 45.00 C 2.35 2.35 2.20 1.88 +0.04 44 6 18 -5
30MAR27 46.00 C 0.00 0.00 0.00 1.73 +0.04 43 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 1.54 -0.01 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.44 +0.04 43 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.33 0.00 43 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.22 -0.01 43 0 42 0
30MAR27 52.50 C 0.00 0.00 0.00 0.97 +0.03 43 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 0.76 0.00 43 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.62 -0.01 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.50 0.00 43 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.40 0.00 43 0 55 0
29JUN27 24.00 C 0.00 0.00 0.00 10.65 +0.03 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.99 +0.10 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.36 +0.03 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.75 +0.02 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.18 +0.01 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.71 +0.08 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.22 +0.08 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.72 +0.11 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.25 +0.08 43 0 0 0
29JUN27 33.00 C 5.93 5.95 5.93 5.82 +0.05 43 48 48 +48
29JUN27 34.00 C 0.00 0.00 0.00 5.44 -0.07 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.09 -0.07 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.77 -0.06 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.46 -0.06 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.21 -0.01 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.95 -0.02 44 0 0 0
29JUN27 40.00 C 3.82 3.83 3.82 3.70 -0.02 44 2 1 +1
29JUN27 41.00 C 0.00 0.00 0.00 3.36 -0.10 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.12 -0.04 43 0 6 0
TOTAL CALL 1,352 41,724 +645
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 122 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 108 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,230 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 43 0 2,218 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 42 0 1,014 0
29JUN26 27.00 P 0.09 0.11 0.09 0.09 0.00 42 204 568 +70
29JUN26 28.00 P 0.16 0.20 0.16 0.18 0.00 42 61 661 +11
29JUN26 29.00 P 0.33 0.35 0.33 0.32 -0.01 41 27 783 +20
29JUN26 30.00 P 0.45 0.55 0.40 0.55 -0.02 41 99 2,422 +11
29JUN26 31.00 P 0.71 0.86 0.71 0.85 -0.01 41 29 1,185 +1
29JUN26 32.00 P 1.09 1.23 1.09 1.27 -0.01 40 8 1,154 +1
29JUN26 33.00 P 1.60 1.80 1.60 1.79 0.00 40 5 1,056 +3
29JUN26 34.00 P 2.10 2.47 2.10 2.41 0.00 39 92 2,234 +32
29JUN26 35.00 P 2.90 3.06 2.90 3.14 +0.03 39 60 2,427 -40
29JUN26 36.00 P 3.66 3.71 3.61 3.89 +0.01 36 23 2,142 0
29JUN26 37.00 P 4.50 4.50 4.50 4.77 -0.02 35 600 4,744 -172
29JUN26 38.00 P 0.00 0.00 0.00 5.78 +0.13 41 0 2,881 0
29JUN26 39.00 P 0.00 0.00 0.00 6.53 +0.02 0 0 885 0
29JUN26 40.00 P 0.00 0.00 0.00 7.65 +0.08 0 0 481 0
29JUN26 41.00 P 8.59 8.59 8.59 8.57 +0.02 0 15 149 +2
29JUN26 42.00 P 0.00 0.00 0.00 9.59 +0.05 0 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 10.56 -0.07 0 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 11.59 +0.04 0 0 113 0
29JUN26 45.00 P 12.26 12.29 12.26 12.57 +0.08 0 1,000 329 -682
29JUN26 46.00 P 0.00 0.00 0.00 13.59 +0.09 0 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 14.64 +0.13 0 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 15.64 +0.13 0 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 16.61 +0.11 0 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 17.60 +0.10 0 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 20.14 +0.16 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.64 +0.16 0 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 25.14 +0.16 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.64 +0.16 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.09 +0.09 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.08 0.00 43 0 5 0
30JUL26 25.00 P 0.00 0.00 0.00 0.14 0.00 42 0 87 0
30JUL26 26.00 P 0.24 0.24 0.24 0.23 -0.01 42 50 220 +6
30JUL26 27.00 P 0.00 0.00 0.00 0.37 -0.01 42 0 551 0
30JUL26 28.00 P 0.54 0.54 0.54 0.55 -0.01 42 30 177 +10
30JUL26 29.00 P 0.72 0.72 0.72 0.78 0.00 41 1 283 +1
30JUL26 30.00 P 1.06 1.06 1.06 1.08 -0.01 41 1 471 +1
30JUL26 31.00 P 0.00 0.00 0.00 1.46 -0.01 41 10 328 -10
30JUL26 32.00 P 1.93 1.93 1.93 1.91 -0.01 41 46 476 -5
30JUL26 33.00 P 2.21 2.51 2.21 2.43 -0.01 40 59 477 +40
30JUL26 34.00 P 2.93 2.93 2.93 3.03 0.00 40 19 1,116 +15
30JUL26 35.00 P 3.41 3.59 3.41 3.90 +0.22 44 12 1,302 0
30JUL26 36.00 P 4.46 4.46 4.41 4.51 -0.01 42 5 407 0
30JUL26 37.00 P 4.97 4.97 4.97 5.29 -0.01 42 25 728 +25
30JUL26 38.00 P 5.78 6.13 5.78 6.13 +0.01 42 12 172 0
30JUL26 39.00 P 0.00 0.00 0.00 7.02 +0.09 43 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 7.85 +0.06 40 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 8.76 -0.05 39 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 9.69 +0.02 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.69 -0.01 39 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 11.66 +0.06 35 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 12.66 +0.02 38 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.65 +0.10 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.64 +0.09 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.64 +0.10 0 0 0 0
28AUG26 23.00 P 0.15 0.15 0.15 0.12 0.00 43 2 2 +2
28AUG26 24.00 P 0.00 0.00 0.00 0.20 0.00 43 0 15 0
28AUG26 25.00 P 0.00 0.00 0.00 0.31 0.00 43 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.46 -0.01 43 0 179 0
28AUG26 27.00 P 0.00 0.00 0.00 0.65 0.00 43 0 216 0
28AUG26 28.00 P 0.82 0.82 0.82 0.87 -0.01 42 25 333 -10
28AUG26 29.00 P 1.10 1.10 1.10 1.16 0.00 42 15 119 +15
28AUG26 30.00 P 1.34 1.49 1.34 1.51 -0.03 42 18 434 +16
28AUG26 31.00 P 1.80 1.80 1.80 1.93 +0.02 42 25 358 +15
28AUG26 32.00 P 0.00 0.00 0.00 2.38 0.00 41 1 189 +1
28AUG26 33.00 P 2.94 2.94 2.94 2.93 +0.02 41 5 285 +5
28AUG26 34.00 P 3.37 3.44 3.37 3.51 0.00 41 45 134 -18
28AUG26 35.00 P 3.99 4.09 3.99 4.19 +0.02 42 34 128 -19
28AUG26 36.00 P 0.00 0.00 0.00 4.82 -0.18 40 0 313 0
28AUG26 37.00 P 0.00 0.00 0.00 5.66 +0.01 42 0 243 0
28AUG26 38.00 P 0.00 0.00 0.00 6.39 -0.12 41 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 7.30 -0.06 42 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 8.22 +0.07 44 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 8.87 -0.12 37 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 9.77 -0.22 36 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.85 -0.01 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.77 -0.05 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.71 -0.03 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.65 -0.07 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.64 -0.05 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.64 -0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 44 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 44 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 0.00 43 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.01 43 0 48 0
29SEP26 24.00 P 0.38 0.38 0.38 0.37 -0.01 43 2 266 -2
29SEP26 25.00 P 0.00 0.00 0.00 0.53 -0.01 43 0 454 0
29SEP26 26.00 P 0.77 0.77 0.77 0.73 -0.02 43 2 186 0
29SEP26 27.00 P 0.96 0.96 0.96 0.97 -0.02 43 15 180 0
29SEP26 28.00 P 0.00 0.00 0.00 1.25 +0.01 43 0 526 0
29SEP26 29.00 P 1.60 1.60 1.57 1.60 +0.03 43 7 891 0
29SEP26 30.00 P 1.81 2.00 1.81 1.99 +0.04 43 22 1,874 +21
29SEP26 31.00 P 0.00 0.00 0.00 2.40 +0.01 43 0 2,620 0
29SEP26 32.00 P 2.90 2.90 2.90 2.91 +0.04 43 15 3,228 +15
29SEP26 33.00 P 3.24 3.29 3.24 3.47 +0.06 43 60 1,689 +15
29SEP26 34.00 P 3.71 3.98 3.71 4.07 +0.06 43 30 2,744 -15
29SEP26 35.00 P 4.62 4.62 4.62 4.59 -0.06 42 15 1,486 +15
29SEP26 36.00 P 0.00 0.00 0.00 5.42 -0.04 44 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 6.11 -0.08 43 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 6.89 +0.03 44 0 246 0
29SEP26 39.00 P 0.00 0.00 0.00 7.72 0.00 44 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 8.58 +0.03 45 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 9.30 -0.10 43 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 10.16 -0.10 43 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 11.02 -0.23 42 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.96 -0.19 43 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.97 +0.11 45 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.79 +0.01 41 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.71 -0.01 39 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 15.79 +0.12 45 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 16.77 -0.05 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.74 -0.03 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 20.14 -0.06 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.64 -0.02 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.14 -0.01 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.64 0.00 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.09 -0.04 0 0 0 0
30DEC26 22.00 P 0.52 0.52 0.52 0.49 0.00 43 1 329 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 0.00 43 0 168 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 -0.03 43 0 95 0
30DEC26 25.00 P 0.00 0.00 0.00 1.09 -0.01 43 0 137 0
30DEC26 26.00 P 0.00 0.00 0.00 1.35 +0.01 43 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 1.65 +0.01 43 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 2.01 +0.01 43 0 329 0
30DEC26 29.00 P 0.00 0.00 0.00 2.41 +0.03 43 0 233 0
30DEC26 30.00 P 2.79 2.79 2.79 2.84 +0.02 43 10 1,324 +10
30DEC26 31.00 P 0.00 0.00 0.00 3.32 +0.03 43 0 745 0
30DEC26 32.00 P 0.00 0.00 0.00 3.85 +0.04 43 0 1,368 0
30DEC26 33.00 P 4.22 4.22 4.22 4.42 +0.05 43 15 653 0
30DEC26 34.00 P 0.00 0.00 0.00 5.03 +0.06 43 0 262 0
30DEC26 35.00 P 0.00 0.00 0.00 5.67 +0.06 43 0 918 0
30DEC26 36.00 P 0.00 0.00 0.00 6.35 +0.06 44 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 7.03 -0.04 44 0 1,061 0
30DEC26 38.00 P 0.00 0.00 0.00 7.76 -0.05 44 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 8.54 +0.06 44 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 9.32 -0.02 44 0 176 0
30DEC26 41.00 P 0.00 0.00 0.00 10.14 -0.02 45 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.94 -0.03 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.80 0.00 45 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.67 +0.01 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.53 0.00 45 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 14.32 -0.09 44 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.22 -0.08 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.11 -0.12 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.14 -0.05 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 18.06 -0.05 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.33 -0.16 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.81 -0.05 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.14 -0.12 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.65 -0.04 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.09 -0.07 0 0 0 0
30MAR27 23.00 P 1.01 1.01 1.01 1.04 -0.01 43 20 20 +20
30MAR27 24.00 P 1.25 1.25 1.25 1.27 -0.02 43 15 410 +15
30MAR27 25.00 P 1.56 1.56 1.56 1.55 -0.01 43 17 62 +15
30MAR27 26.00 P 0.00 0.00 0.00 1.87 -0.01 43 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 2.23 0.00 43 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.62 +0.01 43 0 194 0
30MAR27 29.00 P 0.00 0.00 0.00 3.05 +0.03 43 0 106 0
30MAR27 30.00 P 0.00 0.00 0.00 3.51 +0.03 43 0 998 0
30MAR27 31.00 P 0.00 0.00 0.00 4.00 +0.03 43 0 34 0
30MAR27 32.00 P 0.00 0.00 0.00 4.54 +0.04 43 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 5.12 +0.05 43 0 146 0
30MAR27 34.00 P 5.56 5.56 5.56 5.73 +0.06 43 125 148 +125
30MAR27 35.00 P 0.00 0.00 0.00 6.37 +0.06 43 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 7.04 +0.07 43 0 963 0
30MAR27 37.00 P 0.00 0.00 0.00 7.73 +0.07 44 0 54 0
30MAR27 38.00 P 0.00 0.00 0.00 8.46 +0.03 44 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 9.18 +0.01 44 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 9.96 +0.03 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.70 -0.01 44 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 11.46 -0.04 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.31 0.00 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.14 0.00 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.02 +0.02 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.87 -0.06 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.65 -0.07 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.61 +0.01 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.51 +0.02 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.37 -0.02 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.69 -0.07 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.01 -0.08 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.29 -0.16 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.69 -0.07 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.11 -0.12 0 0 0 0
29JUN27 24.00 P 1.73 1.78 1.71 1.72 -0.03 43 40 43 +40
29JUN27 25.00 P 2.04 2.08 2.04 2.11 +0.02 44 30 30 +30
29JUN27 26.00 P 0.00 0.00 0.00 2.48 +0.03 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.87 +0.03 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.31 +0.07 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.76 +0.06 44 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.25 +0.11 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.73 +0.05 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.28 +0.08 44 0 0 0
29JUN27 33.00 P 5.66 5.87 5.66 5.86 +0.08 44 16 16 +16
29JUN27 34.00 P 0.00 0.00 0.00 6.46 +0.08 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.10 +0.07 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.77 +0.12 44 0 0 0
29JUN27 37.00 P 8.44 8.44 8.44 8.50 +0.14 45 15 15 +15
29JUN27 38.00 P 0.00 0.00 0.00 9.03 -0.06 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.83 +0.01 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.57 +0.01 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.30 -0.02 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.13 +0.03 45 0 0 0
TOTAL PUT 3,135 88,980 -318
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$ 6.39
29JUN26 4.50 C 0.00 0.00 0.00 1.90 +0.23 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.80 +0.24 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.70 +0.24 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.61 +0.25 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.49 +0.22 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.39 +0.21 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.16 +0.22 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.95 +0.21 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.75 +0.17 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.57 +0.14 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.43 +0.12 49 0 0 0
29JUN26 6.50 C 0.29 0.32 0.29 0.31 +0.10 50 7 608 +7
29JUN26 6.75 C 0.15 0.23 0.15 0.22 +0.07 50 74 117 +12
29JUN26 7.00 C 0.16 0.16 0.16 0.15 +0.06 50 23 131 +7
29JUN26 7.25 C 0.08 0.11 0.08 0.10 +0.04 51 47 146 +23
29JUN26 7.50 C 0.08 0.08 0.08 0.07 +0.03 52 30 197 +21
29JUN26 7.75 C 0.05 0.05 0.05 0.05 +0.02 53 1 41 0
29JUN26 8.00 C 0.03 0.03 0.03 0.03 +0.01 53 1 180 +1
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 53 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 120 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 129 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 137 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 164 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 185 0 5 0
30JUL26 4.50 C 0.00 0.00 0.00 1.92 +0.23 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.84 +0.24 53 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.73 +0.22 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.64 +0.22 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.55 +0.23 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.46 +0.20 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.25 +0.22 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.05 +0.21 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.87 +0.15 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.71 +0.14 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.58 +0.14 48 0 30 0
30JUL26 6.50 C 0.44 0.44 0.44 0.45 +0.11 47 15 26 +15
30JUL26 6.75 C 0.32 0.33 0.32 0.37 +0.11 49 60 90 +60
30JUL26 7.00 C 0.26 0.28 0.26 0.28 +0.08 48 88 135 +75
30JUL26 7.25 C 0.20 0.22 0.20 0.22 +0.07 49 30 168 +30
30JUL26 7.50 C 0.00 0.00 0.00 0.16 +0.05 48 0 45 0
30JUL26 7.75 C 0.12 0.12 0.12 0.12 +0.04 48 15 145 +15
30JUL26 8.00 C 0.12 0.12 0.12 0.09 +0.03 48 53 68 +45
30JUL26 8.25 C 0.08 0.09 0.08 0.07 +0.03 49 119 119 +104
30JUL26 8.50 C 0.07 0.07 0.07 0.05 +0.02 49 46 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 +0.02 50 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.96 +0.23 49 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.89 +0.25 54 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.78 +0.22 49 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.71 +0.24 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.61 +0.22 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.54 +0.23 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.34 +0.23 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.15 +0.21 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.98 +0.17 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.83 +0.15 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.70 +0.15 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.57 +0.12 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.48 +0.11 48 0 3 0
28AUG26 7.00 C 0.38 0.38 0.38 0.38 +0.08 47 2 2 +2
28AUG26 7.25 C 0.00 0.00 0.00 0.32 +0.09 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.26 +0.07 48 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.21 +0.06 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.17 +0.05 49 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.13 +0.04 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.11 +0.04 49 0 0 0
28AUG26 8.75 C 0.11 0.11 0.11 0.09 +0.03 49 30 30 +30
28AUG26 9.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 2.01 +0.24 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.93 +0.24 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.84 +0.23 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.76 +0.24 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.68 +0.23 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.60 +0.23 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.40 +0.21 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.22 +0.18 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.06 +0.17 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.93 +0.16 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.80 +0.16 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.67 +0.12 47 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 +0.11 47 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 +0.11 48 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 +0.11 48 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 +0.09 48 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 +0.09 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 +0.08 48 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 +0.07 48 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 +0.05 48 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 +0.05 48 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.04 48 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.04 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.03 49 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.02 49 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.13 +0.21 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.05 +0.20 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.97 +0.19 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.90 +0.20 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.82 +0.19 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.75 +0.19 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.58 +0.18 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.42 +0.17 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.31 +0.20 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 +0.19 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 +0.15 47 0 7 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 +0.14 47 0 15 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 +0.13 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.73 +0.13 47 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 +0.13 48 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.58 +0.12 48 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.52 +0.12 48 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 +0.11 48 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 +0.10 48 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 +0.09 48 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 +0.09 48 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 +0.08 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 +0.07 48 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 +0.07 48 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 +0.06 48 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 +0.05 48 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 +0.04 48 0 539 0
30DEC26 11.00 C 0.07 0.07 0.07 0.10 +0.03 47 5 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 +0.03 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.26 +0.20 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.19 +0.20 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.12 +0.20 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.05 +0.20 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.97 +0.18 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.91 +0.18 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.76 +0.19 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.64 +0.21 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 +0.17 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 +0.19 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.22 +0.15 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 +0.14 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.02 +0.13 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.94 +0.13 48 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.85 +0.13 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.78 +0.12 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.71 +0.11 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.65 +0.11 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.59 +0.10 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.53 +0.09 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.47 +0.07 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.43 +0.07 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.40 +0.08 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.36 +0.07 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.33 +0.07 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.30 +0.06 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.25 +0.06 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.20 +0.04 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.17 +0.04 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 +0.03 48 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 +0.03 48 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 +0.03 48 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 +0.02 48 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30MAR27 15.00 C 0.03 0.03 0.03 0.05 +0.02 48 30 33 +30
29JUN27 4.50 C 0.00 0.00 0.00 2.36 +0.21 53 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.29 +0.21 53 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.22 +0.21 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.15 +0.20 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.09 +0.21 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.02 +0.20 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.87 +0.20 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.73 +0.19 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.59 +0.18 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.47 +0.18 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.36 +0.17 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.25 +0.16 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.15 +0.16 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.06 +0.15 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.98 +0.15 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.90 +0.14 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.83 +0.13 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.76 +0.12 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.70 +0.11 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.65 - 50 0 0 -
TOTAL CALL 676 9,075 +477
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.02 51 0 138 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 -0.03 53 5 51 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 -0.05 50 0 82 0
29JUN26 6.00 P 0.00 0.00 0.00 0.19 -0.07 51 5 127 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.29 -0.10 51 0 36 0
29JUN26 6.50 P 0.00 0.00 0.00 0.43 -0.13 53 0 44 0
29JUN26 6.75 P 0.00 0.00 0.00 0.59 -0.15 53 0 75 0
29JUN26 7.00 P 0.74 0.74 0.74 0.77 -0.18 54 10 31 -10
29JUN26 7.25 P 0.00 0.00 0.00 0.98 -0.19 57 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.20 -0.19 59 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.43 -0.20 62 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.66 -0.21 63 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.91 -0.21 69 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 2.15 -0.22 72 0 132 0
29JUN26 8.75 P 0.00 0.00 0.00 2.40 -0.22 77 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 2.65 -0.22 82 0 100 0
29JUN26 9.25 P 0.00 0.00 0.00 2.90 -0.22 87 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.15 -0.22 92 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.40 -0.22 96 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 3.65 -0.22 101 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.15 -0.22 109 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.65 -0.22 117 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.15 -0.22 124 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.65 -0.22 131 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.15 -0.22 137 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.65 -0.22 144 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.15 -0.22 150 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.65 -0.22 156 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.15 -0.22 161 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.65 -0.22 166 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.15 -0.22 171 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.65 -0.22 176 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.15 -0.22 180 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.65 -0.22 185 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.15 -0.22 189 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.65 -0.22 193 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.15 -0.22 197 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.65 -0.22 201 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.15 -0.22 205 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.65 -0.22 209 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.65 -0.22 217 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.65 -0.22 224 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.65 -0.22 230 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.65 -0.22 236 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.09 -0.03 48 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.14 -0.04 48 0 34 0
30JUL26 5.75 P 0.00 0.00 0.00 0.21 -0.06 48 0 45 0
30JUL26 6.00 P 0.30 0.30 0.30 0.31 -0.06 49 600 600 +570
30JUL26 6.25 P 0.43 0.43 0.43 0.41 -0.09 48 36 602 -30
30JUL26 6.50 P 0.54 0.54 0.54 0.56 -0.08 49 38 103 +8
30JUL26 6.75 P 0.69 0.69 0.69 0.70 -0.14 48 46 77 +16
30JUL26 7.00 P 0.00 0.00 0.00 0.89 -0.15 51 0 194 0
30JUL26 7.25 P 0.00 0.00 0.00 1.08 -0.16 52 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.28 -0.18 52 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.48 -0.21 51 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.71 -0.20 54 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 1.93 -0.22 53 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.16 -0.21 53 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.40 -0.22 55 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.65 -0.22 59 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.90 -0.22 62 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.15 -0.22 66 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.40 -0.22 69 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.65 -0.22 72 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.15 -0.22 78 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.65 -0.22 84 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.15 -0.22 89 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.15 -0.04 48 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.22 -0.05 48 0 90 0
28AUG26 5.75 P 0.00 0.00 0.00 0.31 -0.05 49 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.41 -0.06 49 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 0.52 -0.08 48 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.65 -0.11 48 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.81 -0.13 49 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.98 -0.14 50 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.17 -0.15 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.36 -0.17 51 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.55 -0.19 50 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.76 -0.20 50 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.98 -0.20 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.20 -0.21 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.43 -0.22 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.66 -0.23 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.90 -0.24 53 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.15 -0.22 55 0 10 0
29SEP26 4.50 P 0.07 0.07 0.07 0.07 -0.01 48 1 1 +1
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.02 48 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.48 -0.06 48 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.60 -0.07 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.74 -0.08 48 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.89 -0.10 48 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.05 -0.13 48 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.24 -0.14 49 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.43 -0.14 50 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.63 -0.15 50 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.83 -0.18 50 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.03 -0.20 49 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.26 -0.18 51 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.47 -0.20 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.70 -0.21 51 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.92 -0.23 49 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.15 -0.24 49 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.40 -0.24 51 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.65 -0.24 54 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 4.15 -0.24 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.65 -0.24 62 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.15 -0.25 66 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.65 -0.25 70 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.15 -0.24 73 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.65 -0.24 77 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.15 -0.24 80 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.65 -0.24 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.15 -0.24 86 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.65 -0.24 88 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.15 -0.24 91 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.65 -0.24 94 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.15 -0.24 96 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.65 -0.24 99 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.15 -0.24 101 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.65 -0.24 103 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.15 -0.24 106 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.65 -0.24 108 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.15 -0.24 110 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.65 -0.24 112 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.65 -0.24 116 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.65 -0.24 120 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.65 -0.24 123 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.65 -0.24 127 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 -0.04 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 -0.06 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 -0.06 47 0 27 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 -0.06 46 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.79 -0.06 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 -0.09 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.07 -0.09 46 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.24 -0.10 47 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.41 -0.13 47 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.61 -0.12 48 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.79 -0.14 48 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.99 -0.14 49 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 2.19 -0.14 49 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.40 -0.15 49 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.60 -0.15 49 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.83 -0.14 50 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.03 -0.17 49 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.25 -0.18 49 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.47 -0.19 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.71 -0.18 50 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.17 -0.22 49 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.66 -0.25 51 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 5.15 -0.25 53 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 5.65 -0.25 56 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.15 -0.24 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.65 -0.24 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.15 -0.24 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.65 -0.24 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.15 -0.24 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.65 -0.24 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.15 -0.24 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.65 -0.24 75 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.15 -0.24 77 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.65 -0.24 79 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.15 -0.24 81 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 -0.03 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.03 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 -0.03 48 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 -0.04 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.04 48 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 -0.04 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.50 -0.05 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 -0.06 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.70 -0.06 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.82 -0.06 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 0.94 -0.08 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.08 -0.08 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.23 -0.09 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.39 -0.10 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.55 -0.11 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.73 -0.13 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.93 -0.12 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.11 -0.13 47 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.31 -0.13 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.51 -0.13 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.71 -0.14 48 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.92 -0.14 48 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.12 -0.16 48 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.35 -0.14 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.56 -0.15 48 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.78 -0.16 48 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.23 -0.17 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.69 -0.22 48 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.16 -0.24 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.65 -0.25 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.15 -0.24 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.65 -0.24 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.15 -0.24 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.65 -0.24 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.15 -0.24 60 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.65 -0.24 62 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.42 -0.06 48 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.46 -0.05 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.49 -0.04 48 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 -0.04 48 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 -0.04 48 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 -0.04 48 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.72 -0.05 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.84 -0.05 48 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.97 -0.05 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.10 -0.07 47 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.24 -0.07 47 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.39 -0.08 47 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.55 -0.09 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.71 -0.09 46 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.87 -0.11 46 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.05 -0.11 46 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.23 -0.11 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.41 -0.12 46 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.60 -0.12 45 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.79 - 45 0 0 -
TOTAL PUT 741 7,761 +560
ALL CONTRACTS TOTAL 1,165,831 18,336,995 +416,433
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED