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 02 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 291 189 102 5,814 2,763 3,051 18
AAC AAC TECH (02018) 10,022 6,548 3,474 47,115 23,001 24,114 54
ACC ANHUI CONCH (00914) 855 516 339 31,837 16,601 15,236 29
AIA AIA (01299) 5,958 2,965 2,993 110,403 43,816 66,587 29
AIR AIR CHINA (00753) 834 670 164 25,609 14,246 11,363 44
AKS AKESO (09926) 2,947 1,797 1,150 13,879 8,040 5,839 63
ALB BABA (09988) 122,633 73,056 49,577 1,596,965 701,298 895,667 48
ALC ALUMINUM CORP OF CHINA (02600) 1,207 992 215 40,054 19,552 20,502 51
ALH ALI HEALTH (00241) 2,001 1,753 248 135,556 62,171 73,385 47
AMC CAM CSI300 (03188) 291 28 263 6,839 2,706 4,133 20
ANA ANTA SPORTS (02020) 2,592 1,761 831 177,423 99,916 77,507 27
BCM BANK OF COMM CO LTD (03328) 775 736 39 14,141 6,768 7,373 18
BEA BANK OF EAST ASIA (00023) 385 20 365 19,708 10,568 9,140 16
BIU BIDU (09888) 24,199 10,917 13,282 703,014 305,517 397,497 66
BLI BILIBILI (09626) 10,839 5,785 5,054 208,561 88,706 119,855 54
BOC BOC HK (HLDGS) LTD (02388) 3,112 1,712 1,400 40,460 16,715 23,745 22
BOM BEONE MEDICINES (06160) 680 268 412 23,446 9,151 14,295 42
BUD BUD APAC (01876) 309 242 67 23,433 9,527 13,906 28
BYA BYD (ADJ-A) (01211) 10 6 4 2,304 1,548 756 39
BYD BYD COMPANY (01211) 26,064 16,018 10,046 410,095 169,637 240,458 48
BYE BYD ELECTRONIC (00285) 2,245 1,619 626 37,304 16,476 20,828 47
CAT CATL (03750) 7,171 4,458 2,713 131,627 47,151 84,476 61
CCC CHINA COMM CONS (01800) 1,366 300 1,066 34,449 23,162 11,287 17
CCE CHINA COAL (01898) 1,605 789 816 40,462 15,300 25,162 39
CDA CHINA CINDA (01359) 62 52 10 3,682 2,745 937 41
CGN CGN POWER (01816) 65 12 53 10,838 5,122 5,716 29
CHQ CHINA HONGQIAO (01378) 1,188 914 274 27,268 18,750 8,518 45
CHT CHINA MOBILE LTD (00941) 6,697 3,755 2,942 188,279 87,106 101,173 12
CHU CHINA UNICOM LTD (00762) 954 751 203 52,963 25,310 27,653 23
CIT CITIC (00267) 956 494 462 22,116 10,877 11,239 22
CKH CKH HOLDINGS (00001) 1,144 586 558 34,206 16,447 17,759 22
CKP CK ASSET (01113) 631 250 381 9,194 3,594 5,600 21
CLI CHINA LIFE INSURANCE (02628) 15,866 9,027 6,839 242,731 107,725 135,006 35
CLP CLP HOLDINGS LTD (00002) 709 511 198 7,315 3,187 4,128 11
CMB CM BANK (03968) 8,593 4,599 3,994 168,661 68,734 99,927 20
CNC CNOOC LTD (00883) 9,860 6,310 3,550 303,394 137,835 165,559 38
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 293
COL CHINA OVERSEAS (00688) 1,311 529 782 43,852 21,269 22,583 37
COS COSCO SHIP HOLD (01919) 502 290 212 18,023 6,317 11,706 30
CPA CATHAY PACIFIC AIRWAYS (00293) 1,148 251 897 26,150 8,460 17,690 29
CPC CHINA PETROL & CHEM COR (00386) 1,896 608 1,288 256,925 115,997 140,928 20
CPI CPIC (02601) 896 394 502 91,092 31,818 59,274 32
CRC CHINA RAIL CONS (01186) 350 108 242 33,458 26,553 6,905 16
CRG CHINA RAILWAY (00390) 344 233 111 36,706 16,105 20,601 26
CRL CHINA RES LAND (01109) 4,749 2,556 2,193 62,161 33,510 28,651 38
CRP CHINA RES POWER (00836) 649 512 137 13,542 6,507 7,035 28
CSA CSOP A50 ETF (02822) 182 61 121 3,451 1,649 1,802 19
CSE CHINA SHENHUA (01088) 2,745 995 1,750 46,429 21,688 24,741 28
CSP CSPC PHARMA (01093) 4,130 2,249 1,881 99,590 50,409 49,181 48
CTB CITIC BANK (00998) 72 12 60 17,417 8,019 9,398 21
CTC CHINA TELECOM CORP LTD (00728) 1,821 1,334 487 77,943 44,008 33,935 25
CTS CITIC SEC (06030) 466 224 242 29,617 14,199 15,418 40
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 107
GAC GAC GROUP (02238) 326 320 6 6,059 2,989 3,070 39
GAH GEELY AUTO (00175) 2,629 1,427 1,202 45,721 20,621 25,100 40
GHL XINYI GLASS (00868) 805 582 223 7,018 3,344 3,674 34
GLI GANFENG LITHIUM (01772) 2,975 2,234 741 76,912 44,738 32,174 60
GLX GALAXY ENT (00027) 3,528 1,388 2,140 41,965 19,095 22,870 27
GWM GWMOTOR (02333) 5,148 3,301 1,847 88,786 43,912 44,874 35
HCF HSCEI ETF (02828) 2,664 1,596 1,068 20,648 8,613 12,035 20
HDO HAIDILAO (06862) 895 513 382 23,580 11,410 12,170 38
HEH POWER ASSETS (00006) 873 477 396 6,071 2,806 3,265 18
HES HAIER SMART HOME (06690) 723 375 348 14,172 8,083 6,089 19
HEX HK EXCHANGES & CLEARING (00388) 35,702 20,422 15,280 421,162 204,376 216,786 26
HGN HENGAN INT'L (01044) 174 87 87 5,870 2,370 3,500 20
HKB HSBC HOLDINGS PLC (00005) 10,695 6,037 4,658 375,586 149,640 225,946 29
HKG HONG KONG & CHINA GAS (00003) 279 48 231 21,656 7,337 14,319 14
HLD HENDERSON LAND DEV LTD (00012) 398 272 126 18,520 10,338 8,182 26
HNP HUANENG POWER INT INC (00902) 1,899 918 981 47,754 21,465 26,289 42
HOS HUA HONG SEMI (01347) 1,155 756 399 26,588 10,670 15,918 81
HRB HORIZON ROBOTICS (09660) 1,183 934 249 55,196 27,760 27,436 56
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 36
INB INNOVENT BIO (01801) 545 409 136 21,601 11,532 10,069 51
JDC JD (09618) 17,551 11,754 5,797 305,709 127,849 177,860 49
JDH JD HEALTH (06618) 2,686 1,928 758 36,391 15,675 20,716 44
JXC JIANGXI COPPER (00358) 1,677 1,109 568 29,485 15,088 14,397 56
KDS KINGDEE INT'L (00268) 1,390 727 663 31,086 17,037 14,049 72
KLE KUNLUN ENERGY (00135) 24 2 22 5,055 1,927 3,128 19
KSO KINGSOFT (03888) 3,040 2,211 829 27,073 15,742 11,331 49
KST KUAISHOU (01024) 37,017 28,080 8,937 556,862 299,625 257,237 72
LAO LAOPU GOLD (06181) 39,077 4,407 34,670 62,064 22,070 39,994 53
LAU LI AUTO (02015) 13,537 9,538 3,999 221,307 97,523 123,784 51
LEN LENOVO GROUP (00992) 20,456 8,375 12,081 319,024 161,234 157,790 91
LNI LI NING (02331) 7,155 3,375 3,780 105,063 50,115 54,948 36
LNK LINK REIT (00823) 2,031 1,073 958 51,365 23,621 27,744 19
MDG MIDEA GROUP (00300) 2,878 1,803 1,075 38,929 20,393 18,536 30
MEN MENGNIU DAIRY (02319) 394 383 11 26,076 11,805 14,271 33
MET MEITUAN DIANPING (03690) 111,013 56,712 54,301 1,174,189 573,585 600,604 54
MGM MGM CHINA (02282) 4,227 3,454 773 21,064 17,866 3,198 33
MIU XIAOMI (01810) 63,479 38,282 25,197 1,095,456 619,282 476,174 47
MOL CMOC (03993) 392 319 73 8,215 4,623 3,592 53
MSB MINSHENG BANK (01988) 378 320 58 5,628 2,597 3,031 23
MTR MTR CORPORATION LTD (00066) 2,323 1,603 720 20,695 10,571 10,124 16
NBM CNBM (03323) 1,031 182 849 22,564 10,190 12,374 48
NCL NCI (01336) 715 400 315 20,554 9,719 10,835 39
NFU NONGFU SPRING (09633) 538 413 125 12,972 5,624 7,348 31
NTE NTES (09999) 3,506 2,317 1,189 45,208 19,620 25,588 37
NWD NEW WORLD DEV CO LTD (00017) 865 302 563 44,101 15,527 28,574 52
ORT NEW ORIENTAL (09901) 298 164 134 9,864 4,822 5,042 37
PAI PING AN INSURANCE LTD (02318) 20,653 10,763 9,890 830,853 322,813 508,040 28
PEC PETROCHINA CO LTD (00857) 4,166 1,530 2,636 341,345 169,435 171,910 33
PEN XPENG (09868) 31,288 19,269 12,019 280,634 126,587 154,047 56
PHT PA GOODDOCTOR (01833) 566 425 141 17,051 11,634 5,417 48
PIC PICC P&C (02328) 948 609 339 15,948 7,051 8,897 29
PIN PICC GROUP (01339) 419 378 41 12,743 6,461 6,282 34
POP POP MART (09992) 39,383 21,587 17,796 833,750 336,337 497,413 48
SAN SANDS CHINA LTD (01928) 10,520 3,824 6,696 107,599 45,346 62,253 29
SBO SBP GROUP (01177) 434 350 84 13,955 6,478 7,477 39
SET SENSETIME (00020) 1,210 812 398 16,184 11,315 4,869 51
SHK SUN HUNG KAI PPT LTD (00016) 1,023 591 432 22,344 11,927 10,417 30
SHL XINYI SOLAR (00968) 1,812 605 1,207 37,255 12,981 24,274 42
SHZ SHENZHOU INTL (02313) 1,739 1,215 524 19,180 9,005 10,175 32
SMC SMIC (00981) 6,046 3,055 2,991 112,012 53,678 58,334 92
SNO SUNNY OPT (02382) 9,158 4,095 5,063 77,314 35,175 42,139 59
SNP SINOPHARM (01099) 327 197 130 12,521 6,281 6,240 24
SUN SUNAC ( NIL) 0 0 0 0 0 0 120
SWA SWIRE PACIFIC LTD 'A' (00019) 42 25 17 2,918 1,645 1,273 20
TCH TENCENT HOLDINGS LTD (00700) 654,300 474,874 179,426 2,561,611 1,595,072 966,539 61
TIC TECHTRONIC IND (00669) 598 433 165 25,378 14,383 10,995 33
TRF TRACKER FUND OF HK (02800) 4,756 3,352 1,404 40,003 16,217 23,786 19
TRP TRIP.COM (09961) 4,071 2,308 1,763 118,035 45,355 72,680 43
VNK CHINA VANKE (02202) 877 404 473 64,544 19,287 45,257 46
WEB WB ( NIL) 0 0 0 0 0 0 30
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 26
WHG WH GROUP (00288) 207 152 55 4,666 1,745 2,921 27
WHL THE WHARF (HLDGS) LTD (00004) 14 9 5 1,856 1,168 688 36
WWC WANT WANT CHINA (00151) 158 0 158 4,175 1,774 2,401 28
WXA WUXI APPTEC (02359) 1,775 1,584 191 17,119 9,986 7,133 45
WXB WUXI BIO (02269) 5,637 3,229 2,408 103,101 49,287 53,814 47
XAB ABC ($0.001) (01288) 286 147 139 20,125 7,190 12,935 22
XBC BANK OF CHINA ($0.001) (03988) 12,323 6,311 6,012 475,999 248,990 227,009 19
XCC CCB ($0.001) (00939) 13,951 5,311 8,640 507,969 180,265 327,704 18
XIC ICBC ($0.001) (01398) 4,094 2,745 1,349 398,871 154,349 244,522 19
XPB PSBC ($0.001) (01658) 26 5 21 6,275 2,880 3,395 17
XTW CHINA TOWER ($0.001) (00788) 477 282 195 41,374 26,854 14,520 19
YZC YANKUANG ENERGY (01171) 2,983 1,427 1,556 49,786 20,974 28,812 49
ZAO ZA ONLINE (06060) 1,180 1,148 32 11,497 7,412 4,085 42
ZJG ZIJIN GOLD INTL (02259) 2,407 1,019 1,388 32,157 16,614 15,543 55
ZJM ZIJIN MINING GROUP (02899) 7,116 4,513 2,603 134,081 43,730 90,351 45
ZSH ZHONGSHENG HLDG (00881) 618 306 312 17,192 9,244 7,948 50
TOTAL 1,554,239 970,980 583,259 18,817,959 9,040,030 9,777,929
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 530.00 46,165 8.27 45 9.00 1.13 47,611 +7.76 +1,521.57
C TCH 29JUN26 500.00 32,367 15.24 43 16.07 2.60 29,036 +13.70 +889.61
C TCH 29JUN26 540.00 29,960 6.77 46 7.53 1.05 33,730 +6.41 +1,780.56
C TCH 29JUN26 520.00 20,881 10.13 44 10.80 1.72 19,828 +9.40 +1,287.67
C TCH 29JUN26 490.00 17,889 18.68 42 19.04 3.60 37,018 +16.44 +733.93
P LAO 28AUG26 400.00 15,000 8.76 54 0.00 0.00 15,000 +1.68 +23.73
C TCH 29JUN26 480.00 14,616 22.84 41 23.96 4.40 47,268 +19.59 +602.77
C TCH 29JUN26 550.00 11,290 5.57 47 6.30 0.88 21,233 +5.32 +2,128.00
C TCH 29JUN26 510.00 9,930 12.42 43 13.00 2.10 7,940 +11.36 +1,071.70
P MET 30JUL26 82.50 9,533 4.31 43 5.56 4.30 9,216 -3.35 -43.73
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 05JUN26 510.00 2,078 2.94 68 3.75 0.58 719 +2.93 +29,300.00
C TCH 05JUN26 520.00 6,058 1.77 70 2.62 0.30 5,213 +1.76 +17,600.00
C TCH 05JUN26 500.00 9,437 4.81 66 6.10 0.66 3,051 +4.78 +15,933.33
C TCH 05JUN26 490.00 4,088 7.67 64 9.00 0.17 1,247 +7.62 +15,240.00
C TCH 29JUN26 640.00 615 1.21 57 1.51 0.31 4,772 +1.20 +12,000.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P MET 05JUN26 75.00 329 0.01 59 0.49 0.03 914 -1.07 -99.07
P MET 05JUN26 72.50 286 0.01 72 0.30 0.02 511 -0.52 -98.11
P MET 05JUN26 77.50 774 0.04 55 0.40 0.06 830 -1.98 -98.02
P ALB 05JUN26 117.50 516 0.01 47 0.24 0.08 828 -0.40 -97.56
P TCH 12JUN26 390.00 0 0.01 42 0.00 0.00 30 -0.27 -96.43
* 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$ 17.93
29JUN26 9.00 C 0.00 0.00 0.00 8.95 +0.39 85 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.70 +0.28 78 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.45 +0.39 66 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.20 +0.39 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.94 +0.38 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.43 +0.37 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.93 +0.37 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.45 +0.39 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.93 +0.36 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.46 +0.39 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.96 +0.39 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.44 +0.37 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.96 +0.32 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.46 +0.42 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.96 +0.42 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.46 +0.42 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.97 +0.42 20 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.47 +0.37 15 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 1.02 +0.36 17 0 219 0
29JUN26 17.50 C 0.38 0.38 0.38 0.62 +0.28 17 1 229 0
29JUN26 18.00 C 0.25 0.37 0.25 0.33 +0.18 17 18 25 -5
29JUN26 18.50 C 0.09 0.15 0.09 0.16 +0.10 18 7 146 +1
29JUN26 19.00 C 0.04 0.08 0.04 0.06 +0.04 18 59 249 +32
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 185 0
29JUN26 20.00 C 0.02 0.02 0.02 0.01 0.00 20 80 127 +77
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.97 +0.38 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.47 +0.37 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.98 +0.38 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.45 +0.34 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.98 +0.37 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.46 +0.37 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.96 +0.34 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.47 +0.35 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.96 +0.32 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.46 +0.36 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.00 +0.42 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.51 +0.42 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.03 +0.40 18 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.57 +0.37 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 1.16 +0.36 18 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.78 +0.26 17 0 45 0
30JUL26 18.00 C 0.00 0.00 0.00 0.51 +0.20 17 0 95 0
30JUL26 18.50 C 0.00 0.00 0.00 0.31 +0.13 17 0 91 0
30JUL26 19.00 C 0.00 0.00 0.00 0.19 +0.10 18 0 30 0
30JUL26 19.50 C 0.00 0.00 0.00 0.10 +0.05 18 0 16 0
30JUL26 20.00 C 0.06 0.06 0.06 0.05 +0.03 18 24 24 +24
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 7.00 +0.40 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.51 +0.39 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.98 +0.37 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.46 +0.36 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.96 +0.34 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.47 +0.35 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.96 +0.32 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.46 +0.30 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.00 +0.38 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.56 +0.41 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.10 +0.39 18 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.67 +0.37 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.24 +0.31 16 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.91 +0.26 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.65 +0.22 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.44 +0.15 18 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 0.30 +0.13 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.18 +0.08 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.11 +0.05 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.27 +0.45 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.02 +0.43 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.53 +0.41 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.00 +0.40 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.54 +0.42 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.04 +0.40 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.54 +0.40 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.96 +0.34 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.51 +0.39 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.97 +0.33 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.48 +0.31 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.09 +0.41 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.63 +0.41 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.18 +0.38 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.77 +0.36 18 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.36 +0.32 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 1.07 +0.30 18 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.78 +0.24 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.56 +0.17 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 +0.14 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 +0.11 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.08 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.04 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.30 +0.43 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.06 +0.43 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.56 +0.42 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.00 +0.35 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.54 +0.38 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.04 +0.37 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.54 +0.36 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.00 +0.34 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.51 +0.31 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.00 +0.28 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.53 +0.28 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.18 +0.41 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.73 +0.39 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.31 +0.36 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.93 +0.34 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.53 +0.27 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.27 +0.30 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.97 +0.21 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 +0.18 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 +0.16 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 +0.13 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 +0.11 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 +0.06 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.30 +0.42 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.06 +0.43 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.56 +0.42 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.00 +0.35 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.54 +0.38 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.04 +0.37 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.54 +0.36 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.00 +0.31 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.51 +0.30 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.01 +0.27 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.57 +0.29 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.18 +0.36 16 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.81 +0.39 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.42 +0.37 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.00 +0.29 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.69 +0.27 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.41 +0.28 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.17 +0.24 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.96 +0.22 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.78 +0.17 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.65 +0.17 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.53 +0.15 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.33 +0.11 19 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 +0.07 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 +0.05 19 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.54 +0.38 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.04 +0.37 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.54 +0.36 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.00 +0.30 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.51 +0.28 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.04 +0.26 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.61 +0.28 9 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.20 +0.28 15 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.90 +0.35 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.53 +0.33 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.20 +0.32 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.89 +0.28 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.61 +0.29 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.33 +0.22 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.12 +0.18 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.95 +0.16 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.81 +0.14 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.68 +0.14 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.45 +0.10 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.29 +0.06 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.19 +0.05 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
TOTAL CALL 189 2,763 +129
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 21 0 127 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 210 0
29JUN26 17.00 P 0.10 0.11 0.06 0.06 -0.06 18 36 176 +36
29JUN26 17.50 P 0.23 0.23 0.19 0.17 -0.14 18 6 32 0
29JUN26 18.00 P 0.48 0.48 0.48 0.38 -0.25 18 3 51 +3
29JUN26 18.50 P 0.71 0.71 0.70 0.71 -0.31 19 24 24 +24
29JUN26 19.00 P 0.00 0.00 0.00 1.10 -0.39 17 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.57 -0.42 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.07 -0.42 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.07 -0.42 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.09 -0.40 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.10 -0.39 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.09 -0.40 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.09 -0.40 64 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.07 -0.42 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.09 -0.40 77 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.09 -0.40 82 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30JUL26 15.50 P 0.02 0.02 0.02 0.01 -0.01 18 5 5 +5
30JUL26 16.00 P 0.00 0.00 0.00 0.03 -0.03 18 0 33 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 -0.05 18 0 580 0
30JUL26 17.00 P 0.00 0.00 0.00 0.16 -0.09 18 0 69 0
30JUL26 17.50 P 0.00 0.00 0.00 0.31 -0.16 18 0 30 0
30JUL26 18.00 P 0.53 0.54 0.53 0.54 -0.22 18 2 17 +2
30JUL26 18.50 P 0.00 0.00 0.00 0.84 -0.28 19 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.19 -0.34 18 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.61 -0.39 18 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.08 -0.41 18 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.10 -0.39 27 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.09 -0.40 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.10 -0.39 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.09 -0.40 42 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.10 -0.39 49 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.09 -0.40 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.09 -0.40 56 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.09 -0.40 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
28AUG26 15.00 P 0.02 0.03 0.02 0.02 0.00 20 4 4 +4
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.13 -0.07 18 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.24 -0.11 18 0 51 0
28AUG26 17.50 P 0.43 0.43 0.43 0.41 -0.16 18 2 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.64 -0.22 18 0 2 0
28AUG26 18.50 P 0.96 0.96 0.96 0.94 -0.27 19 20 20 +20
28AUG26 19.00 P 0.00 0.00 0.00 1.30 -0.28 19 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.66 -0.36 18 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.10 -0.39 18 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.11 -0.38 24 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.09 -0.40 28 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.10 -0.39 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.09 -0.40 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.10 -0.39 42 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.09 -0.40 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.09 -0.40 48 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.09 -0.40 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.05 18 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 -0.07 18 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 -0.11 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.51 -0.15 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.74 -0.21 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.03 -0.26 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.38 -0.30 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.77 -0.28 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.14 -0.37 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.15 -0.34 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.12 -0.37 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.12 -0.37 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.12 -0.37 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.12 -0.37 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.12 -0.37 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.12 -0.37 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.12 -0.37 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.02 19 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 -0.03 18 0 35 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 -0.07 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 -0.08 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 -0.10 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 -0.13 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.85 -0.17 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.12 -0.20 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.42 -0.25 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.76 -0.28 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.13 -0.31 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.54 -0.28 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.42 -0.30 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.35 -0.30 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.33 -0.27 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.30 -0.26 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.26 -0.27 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.23 -0.28 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.21 -0.33 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.19 -0.30 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 -0.03 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.22 -0.03 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 -0.06 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.44 -0.08 19 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.59 -0.09 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.78 -0.13 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.00 -0.16 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.28 -0.18 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.59 -0.18 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 1.90 -0.22 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.27 -0.28 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.66 -0.25 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.50 -0.29 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.41 -0.28 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.36 -0.26 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.32 -0.25 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.28 -0.27 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.25 -0.26 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.22 -0.32 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.20 -0.33 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 -0.05 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.18 -0.07 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.27 -0.07 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.38 -0.08 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.51 -0.10 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.68 -0.13 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.87 -0.16 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.10 -0.19 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.37 -0.23 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.66 -0.22 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.93 -0.29 18 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.34 -0.26 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.72 -0.27 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.54 -0.31 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.44 -0.29 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.38 -0.27 22 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.34 -0.25 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.29 -0.26 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.25 -0.26 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.22 -0.32 28 0 0 0
TOTAL PUT 102 3,051 +94
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$ 47.70
29JUN26 23.00 C 0.00 0.00 0.00 24.75 +1.50 86 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.75 +1.51 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.75 +1.50 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.75 +1.50 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.76 +1.51 71 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.76 +1.51 62 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.76 +1.50 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.76 +1.48 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.70 +1.41 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.70 +1.40 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.78 +1.44 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.73 +1.41 0 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 12.80 +1.50 51 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 11.84 +1.45 54 0 1,051 0
29JUN26 37.00 C 0.00 0.00 0.00 10.88 +1.44 54 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 9.77 +1.13 0 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 8.75 +1.12 0 0 133 0
29JUN26 40.00 C 8.88 8.88 8.88 7.89 +1.11 40 1 201 0
29JUN26 41.00 C 0.00 0.00 0.00 7.28 +1.30 53 0 247 0
29JUN26 42.00 C 0.00 0.00 0.00 6.47 +1.24 54 0 225 0
29JUN26 43.00 C 6.39 6.39 6.32 5.71 +1.17 54 5 296 +5
29JUN26 44.00 C 5.63 5.63 4.98 4.84 +0.93 50 11 140 +2
29JUN26 45.00 C 4.70 5.30 4.12 4.24 +0.94 51 7 755 -5
29JUN26 46.00 C 3.44 4.32 3.44 3.62 +0.83 51 23 436 +14
29JUN26 47.00 C 2.86 4.20 2.86 3.27 +0.91 55 133 241 -61
29JUN26 48.00 C 2.40 3.65 2.40 2.65 +0.68 53 370 427 +146
29JUN26 49.00 C 2.14 3.18 2.14 2.34 +0.70 55 228 500 +21
29JUN26 50.00 C 2.02 2.55 1.90 1.92 +0.58 54 177 484 -38
29JUN26 52.50 C 1.13 1.81 1.13 1.20 +0.43 54 97 315 +16
29JUN26 55.00 C 0.79 1.23 0.77 0.70 +0.28 54 150 368 +32
29JUN26 57.50 C 0.49 0.83 0.49 0.39 +0.17 54 26 137 +18
29JUN26 60.00 C 0.31 0.59 0.30 0.21 +0.10 54 70 259 -3
29JUN26 62.50 C 0.24 0.34 0.24 0.11 +0.05 54 129 141 +124
29JUN26 65.00 C 0.25 0.25 0.25 0.06 +0.03 54 15 52 +15
29JUN26 67.50 C 0.18 0.20 0.18 0.03 +0.01 54 60 89 +45
29JUN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 23.76 +1.52 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 22.81 +1.56 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 21.75 +1.41 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 20.83 +1.55 53 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 19.81 +1.52 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 18.83 +1.51 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 17.85 +1.46 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 16.83 +1.42 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.80 +1.36 0 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 14.83 +1.34 0 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 13.86 +1.26 32 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 12.91 +1.26 39 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 11.99 +1.19 42 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 10.96 +1.01 36 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 10.38 +1.37 49 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 9.38 +1.10 45 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 8.82 +1.30 51 0 272 0
30JUL26 41.00 C 8.72 8.72 8.66 8.06 +1.25 51 14 254 0
30JUL26 42.00 C 7.96 7.96 7.96 7.34 +1.21 51 5 326 +5
30JUL26 43.00 C 7.19 7.19 7.19 6.46 +0.95 48 1 341 0
30JUL26 44.00 C 0.00 0.00 0.00 5.85 +0.93 49 0 330 0
30JUL26 45.00 C 5.19 5.97 5.19 5.26 +0.82 49 114 390 +25
30JUL26 46.00 C 4.26 5.37 4.26 4.73 +0.86 49 354 348 +100
30JUL26 47.00 C 3.80 5.18 3.80 4.24 +0.81 50 296 420 -24
30JUL26 48.00 C 3.50 4.56 3.50 3.83 +0.79 51 298 203 -3
30JUL26 49.00 C 3.35 4.18 3.30 3.39 +0.70 51 260 289 +29
30JUL26 50.00 C 3.04 3.88 2.94 3.05 +0.68 51 239 230 +76
30JUL26 52.50 C 2.18 2.89 2.18 2.29 +0.62 52 225 166 +10
30JUL26 55.00 C 1.55 2.28 1.55 1.63 +0.48 52 131 200 +35
30JUL26 57.50 C 1.39 1.70 1.39 1.15 +0.37 52 44 186 +22
30JUL26 60.00 C 1.02 1.02 1.02 0.79 +0.27 52 1 45 0
30JUL26 62.50 C 0.80 0.81 0.80 0.54 - 52 5 5 -
28AUG26 27.00 C 0.00 0.00 0.00 20.83 +1.39 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 19.81 +1.27 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 18.86 +1.29 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 17.91 +1.10 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 16.95 +1.27 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 16.01 +1.27 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 15.07 +1.20 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 14.17 +1.25 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.26 +1.35 45 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 12.42 +1.05 47 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 11.58 +1.19 47 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 10.77 +0.96 47 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 10.00 +1.00 48 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 9.27 +0.93 48 0 153 0
28AUG26 41.00 C 0.00 0.00 0.00 8.78 +1.22 51 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 8.11 +1.21 51 0 121 0
28AUG26 43.00 C 0.00 0.00 0.00 7.48 +1.12 51 0 315 0
28AUG26 44.00 C 0.00 0.00 0.00 6.88 +1.13 51 0 360 0
28AUG26 45.00 C 6.72 6.72 6.72 6.31 +1.10 51 15 375 +15
28AUG26 46.00 C 5.46 6.36 5.46 5.61 +0.86 49 105 348 +45
28AUG26 47.00 C 4.83 5.75 4.83 5.18 +0.86 50 166 556 +73
28AUG26 48.00 C 4.62 5.28 4.62 4.77 +0.85 51 217 289 +29
28AUG26 49.00 C 4.97 5.25 4.31 4.34 +0.78 51 145 209 +24
28AUG26 50.00 C 3.61 4.82 3.61 3.97 +0.74 51 166 512 +10
28AUG26 52.50 C 2.93 3.80 2.93 3.17 +0.69 52 106 102 -2
28AUG26 55.00 C 2.31 2.79 2.31 2.48 +0.61 52 327 192 +66
28AUG26 57.50 C 1.78 2.10 1.78 1.90 +0.50 52 46 76 +30
28AUG26 60.00 C 1.68 1.68 1.56 1.45 +0.42 52 18 17 +15
28AUG26 62.50 C 1.36 1.36 1.35 1.09 - 52 60 60 -
29SEP26 23.00 C 0.00 0.00 0.00 24.75 +1.26 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 23.77 +1.25 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 22.81 +1.26 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.90 +1.31 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.93 +1.30 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.00 +1.25 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.05 +1.29 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.10 +1.25 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.17 +1.22 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.19 +1.37 43 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 15.40 +1.22 47 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 14.52 +1.14 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 13.57 +1.26 45 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 12.91 +1.15 48 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 12.04 +0.96 47 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 11.36 +1.06 49 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 10.63 +0.99 49 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 9.94 +1.02 49 0 336 0
29SEP26 41.00 C 0.00 0.00 0.00 9.23 +0.84 48 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 8.79 +1.12 51 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 8.18 +1.18 51 0 40 0
29SEP26 44.00 C 8.56 8.56 8.56 7.61 +1.33 51 15 64 +13
29SEP26 45.00 C 6.97 6.97 6.97 7.06 +1.12 51 2 289 0
29SEP26 46.00 C 6.23 6.53 6.23 6.42 +0.94 49 75 236 0
29SEP26 47.00 C 5.85 6.54 5.85 5.96 +0.91 50 90 188 +30
29SEP26 48.00 C 6.18 6.18 5.40 5.52 +0.88 50 104 220 +24
29SEP26 49.00 C 5.40 5.85 5.09 5.09 +0.76 50 148 263 +46
29SEP26 50.00 C 4.78 5.43 4.71 4.72 +0.73 50 225 515 -49
29SEP26 52.50 C 3.67 4.51 3.67 3.89 +0.68 51 122 253 -37
29SEP26 55.00 C 3.47 3.54 3.19 3.22 +0.67 51 90 145 +81
29SEP26 57.50 C 2.87 2.87 2.62 2.60 +0.59 51 120 154 +90
29SEP26 60.00 C 2.37 2.59 2.20 2.01 +0.44 51 69 105 +69
29SEP26 62.50 C 1.84 1.84 1.84 1.66 +0.43 51 15 52 +15
29SEP26 65.00 C 1.79 1.79 1.68 1.31 +0.36 51 49 108 +2
29SEP26 67.50 C 1.30 1.50 1.30 1.04 +0.30 51 68 135 +68
29SEP26 70.00 C 1.11 1.24 1.11 0.82 +0.25 51 30 181 +15
30DEC26 23.00 C 0.00 0.00 0.00 25.16 +1.31 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 24.20 +1.29 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 23.29 +1.31 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 22.37 +1.30 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 21.46 +1.32 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.56 +1.31 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.68 +1.31 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.77 +1.25 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.96 +1.27 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.18 +1.29 49 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 16.34 +1.24 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.63 +1.31 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.82 +1.24 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.08 +1.22 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.39 +1.22 48 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 12.70 +1.17 48 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 12.06 +1.10 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 11.43 +0.99 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 10.83 +0.99 49 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 10.26 +0.98 49 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 9.75 +1.00 49 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 9.22 +1.00 49 0 17 0
30DEC26 45.00 C 8.67 8.67 8.62 8.71 +1.09 49 45 74 +22
30DEC26 46.00 C 8.09 8.20 8.09 8.24 +1.11 49 30 87 +15
30DEC26 47.00 C 7.70 7.75 7.70 7.80 +1.09 49 30 40 +9
30DEC26 48.00 C 0.00 0.00 0.00 7.38 +1.07 49 0 32 0
30DEC26 49.00 C 6.71 6.71 6.71 6.98 +1.03 50 15 80 +15
30DEC26 50.00 C 0.00 0.00 0.00 6.54 +0.96 49 0 26 0
30DEC26 52.50 C 5.81 5.81 5.81 5.68 +0.87 50 2 147 +2
30DEC26 55.00 C 5.57 5.71 5.57 4.94 +0.83 50 45 60 +45
30DEC26 57.50 C 4.89 4.89 4.35 4.32 +0.84 50 30 103 +30
30DEC26 60.00 C 3.59 4.14 3.59 3.73 +0.79 51 52 18 +18
30DEC26 62.50 C 2.96 3.28 2.96 3.20 - 50 45 30 -
30MAR27 23.00 C 0.00 0.00 0.00 25.66 +1.53 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 24.76 +1.54 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 23.87 +1.54 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.00 +1.51 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 21.95 +1.30 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.30 +1.50 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 20.49 +1.50 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 19.68 +1.49 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.89 +1.42 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.13 +1.48 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.38 +1.46 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.62 +1.41 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.92 +1.40 49 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 15.19 +1.27 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.53 +1.15 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.89 +1.25 49 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.35 +1.30 49 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 12.69 +1.22 49 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 12.05 +1.25 48 0 0 0
30MAR27 42.00 C 11.51 11.51 11.51 11.51 +1.20 48 15 55 +15
30MAR27 43.00 C 0.00 0.00 0.00 11.03 +1.21 48 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 10.54 +1.20 48 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 10.07 +1.18 48 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 9.62 +1.17 49 0 29 0
30MAR27 47.00 C 0.00 0.00 0.00 9.19 +1.16 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 8.76 +1.13 49 0 28 0
30MAR27 49.00 C 0.00 0.00 0.00 8.56 +1.31 50 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 8.03 +1.14 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.44 +1.36 51 0 42 0
30MAR27 55.00 C 6.50 6.50 6.50 6.59 +1.23 51 1 20 -1
30MAR27 57.50 C 0.00 0.00 0.00 5.87 +1.15 51 0 2 0
30MAR27 60.00 C 5.06 5.06 5.06 5.20 +1.07 50 15 16 +14
30MAR27 62.50 C 4.60 4.60 4.54 4.59 - 50 16 16 -
29JUN27 35.00 C 0.00 0.00 0.00 16.70 +1.38 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.07 +1.35 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.44 +1.33 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.01 +1.51 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.43 +1.47 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.88 +1.46 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.34 +1.45 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.83 +1.44 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.33 +1.43 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.80 +1.36 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.33 +1.28 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.89 +1.30 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.17 +0.95 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.07 +1.31 50 0 0 0
29JUN27 49.00 C 9.49 9.61 9.49 9.80 +1.41 50 23 23 +23
29JUN27 50.00 C 0.00 0.00 0.00 9.43 +1.40 50 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 8.67 +1.44 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.89 +1.45 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.95 +1.18 50 0 0 0
29JUN27 60.00 C 6.17 6.84 6.17 6.34 +1.19 50 51 18 +17
29JUN27 62.50 C 5.71 6.27 5.71 5.80 - 51 51 51 -
TOTAL CALL 6,548 23,001 +1,502
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 286 0
29JUN26 32.00 P 0.03 0.03 0.03 0.01 0.00 57 1 374 -1
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 58 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 309 0
29JUN26 35.00 P 0.06 0.06 0.06 0.04 -0.02 54 15 393 0
29JUN26 36.00 P 0.11 0.11 0.11 0.07 -0.03 55 2 1,452 -2
29JUN26 37.00 P 0.00 0.00 0.00 0.11 -0.05 54 0 380 0
29JUN26 38.00 P 0.18 0.18 0.14 0.15 -0.10 53 18 345 -16
29JUN26 39.00 P 0.00 0.00 0.00 0.23 -0.11 53 0 307 0
29JUN26 40.00 P 0.40 0.40 0.30 0.34 -0.16 53 16 556 +16
29JUN26 41.00 P 0.34 0.51 0.33 0.48 -0.21 53 102 268 +72
29JUN26 42.00 P 0.55 0.66 0.49 0.67 -0.26 53 89 316 +38
29JUN26 43.00 P 0.75 0.84 0.70 0.89 -0.34 53 46 234 0
29JUN26 44.00 P 1.29 1.29 0.82 1.17 -0.44 53 47 221 +2
29JUN26 45.00 P 1.70 1.70 1.33 1.51 -0.54 53 56 228 +11
29JUN26 46.00 P 1.80 2.03 1.50 1.95 -0.55 54 151 203 +13
29JUN26 47.00 P 2.14 2.45 2.14 2.45 -0.66 54 45 86 +11
29JUN26 48.00 P 3.16 3.16 2.38 2.97 -0.77 55 149 134 +19
29JUN26 49.00 P 3.08 3.19 3.08 3.49 -0.93 54 30 34 +30
29JUN26 50.00 P 3.81 3.81 3.81 4.12 -1.02 54 15 17 +15
29JUN26 52.50 P 0.00 0.00 0.00 6.05 -0.92 58 0 1 0
29JUN26 55.00 P 7.41 7.45 7.41 7.89 -1.38 54 3 1 -1
29JUN26 57.50 P 0.00 0.00 0.00 10.40 -1.16 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.76 -1.16 69 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.13 -1.28 72 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.51 -1.31 73 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.96 -1.34 76 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.44 -1.37 81 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.80 -1.50 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30JUL26 29.00 P 0.05 0.05 0.05 0.02 -0.01 52 7 10 +7
30JUL26 30.00 P 0.00 0.00 0.00 0.04 0.00 53 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 48 0
30JUL26 32.00 P 0.10 0.10 0.10 0.08 -0.02 52 1 41 -1
30JUL26 33.00 P 0.00 0.00 0.00 0.12 -0.03 52 0 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.17 -0.05 52 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 0.23 -0.07 51 0 205 0
30JUL26 36.00 P 0.00 0.00 0.00 0.31 -0.09 51 0 401 0
30JUL26 37.00 P 0.00 0.00 0.00 0.43 -0.10 51 0 258 0
30JUL26 38.00 P 0.51 0.51 0.51 0.56 -0.13 51 1 321 -1
30JUL26 39.00 P 0.58 0.61 0.58 0.72 -0.17 51 30 280 +15
30JUL26 40.00 P 0.84 0.88 0.75 0.92 -0.21 51 28 468 +20
30JUL26 41.00 P 0.97 1.11 0.94 1.15 -0.24 51 35 206 -14
30JUL26 42.00 P 1.25 1.38 1.25 1.41 -0.32 50 16 377 0
30JUL26 43.00 P 1.59 1.59 1.55 1.73 -0.38 50 30 341 +15
30JUL26 44.00 P 2.12 2.12 1.89 2.08 -0.44 51 45 272 +16
30JUL26 45.00 P 2.33 2.52 2.28 2.49 -0.50 51 45 283 +15
30JUL26 46.00 P 3.08 3.08 2.47 2.96 -0.55 51 164 171 -69
30JUL26 47.00 P 3.49 3.49 3.17 3.47 -0.60 51 105 134 -45
30JUL26 48.00 P 3.99 4.08 3.43 4.03 -0.64 52 165 195 +30
30JUL26 49.00 P 4.64 4.68 3.90 4.63 -0.78 52 250 120 +68
30JUL26 50.00 P 5.22 5.22 4.47 5.27 -0.65 53 135 60 +30
30JUL26 52.50 P 6.13 7.08 6.13 7.03 -0.71 54 81 36 +36
30JUL26 55.00 P 8.33 8.38 8.29 8.95 -0.98 55 45 15 +15
30JUL26 57.50 P 10.30 10.30 10.30 10.97 -1.04 56 4 4 +4
30JUL26 60.00 P 12.44 12.44 12.44 13.15 -1.20 57 4 4 +4
30JUL26 62.50 P 14.64 14.68 14.64 15.50 - 60 2 2 -
28AUG26 27.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 45 0
28AUG26 30.00 P 0.15 0.15 0.15 0.12 -0.02 52 1 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.17 -0.03 52 0 18 0
28AUG26 32.00 P 0.00 0.00 0.00 0.23 -0.05 52 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.31 -0.06 52 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.40 -0.08 51 0 49 0
28AUG26 35.00 P 0.00 0.00 0.00 0.51 -0.12 51 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 0.65 -0.12 51 0 84 0
28AUG26 37.00 P 0.71 0.76 0.71 0.80 -0.15 51 31 137 +26
28AUG26 38.00 P 0.00 0.00 0.00 1.01 -0.18 51 0 140 0
28AUG26 39.00 P 1.06 1.20 1.06 1.22 -0.21 51 16 215 +16
28AUG26 40.00 P 0.00 0.00 0.00 1.48 -0.24 51 0 155 0
28AUG26 41.00 P 1.70 1.70 1.70 1.75 -0.29 51 1 141 +1
28AUG26 42.00 P 1.79 1.79 1.79 2.08 -0.36 51 15 241 +15
28AUG26 43.00 P 2.41 2.41 2.41 2.46 -0.36 51 15 201 +15
28AUG26 44.00 P 2.64 2.64 2.64 2.84 -0.42 51 15 215 +15
28AUG26 45.00 P 3.06 3.33 3.06 3.29 -0.46 51 51 240 0
28AUG26 46.00 P 3.71 3.80 3.22 3.79 -0.49 51 60 313 +15
28AUG26 47.00 P 4.29 4.44 4.20 4.30 -0.54 51 48 202 -12
28AUG26 48.00 P 4.97 4.97 4.37 4.86 -0.59 52 75 197 +21
28AUG26 49.00 P 5.39 5.50 4.94 5.45 -0.72 52 111 246 +51
28AUG26 50.00 P 5.71 5.71 5.26 6.08 -0.76 52 82 114 +45
28AUG26 52.50 P 6.74 7.67 6.74 7.80 -0.59 54 45 45 +45
28AUG26 55.00 P 9.00 9.09 9.00 9.68 -0.84 55 45 15 +15
28AUG26 57.50 P 0.00 0.00 0.00 11.58 -1.00 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.67 -0.81 55 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.83 - 56 0 0 -
29SEP26 23.00 P 0.06 0.06 0.06 0.02 0.00 52 6 42 +6
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 0.00 52 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 -0.02 51 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 -0.02 51 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.25 -0.04 51 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.33 -0.04 51 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.43 -0.06 51 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.55 -0.07 51 0 512 0
29SEP26 34.00 P 0.60 0.60 0.60 0.69 -0.10 51 1 80 0
29SEP26 35.00 P 0.00 0.00 0.00 0.86 -0.05 51 0 304 0
29SEP26 36.00 P 0.00 0.00 0.00 0.99 -0.13 50 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 1.27 -0.10 51 0 669 0
29SEP26 38.00 P 0.00 0.00 0.00 1.47 -0.14 51 0 89 0
29SEP26 39.00 P 1.50 1.50 1.50 1.72 -0.20 50 1 71 0
29SEP26 40.00 P 1.92 1.92 1.92 2.04 -0.21 51 1 108 -1
29SEP26 41.00 P 2.00 2.32 2.00 2.31 -0.32 50 30 129 +15
29SEP26 42.00 P 2.33 2.39 2.33 2.67 -0.35 50 30 50 +30
29SEP26 43.00 P 2.77 2.77 2.77 3.07 -0.38 50 15 239 +15
29SEP26 44.00 P 3.41 3.41 3.41 3.50 -0.42 50 15 49 +15
29SEP26 45.00 P 4.05 4.05 3.90 3.96 -0.45 51 45 874 0
29SEP26 46.00 P 4.34 4.38 4.34 4.44 -0.50 50 45 155 +45
29SEP26 47.00 P 4.93 5.01 4.63 4.97 -0.54 51 90 170 +60
29SEP26 48.00 P 5.44 5.55 5.44 5.60 -0.51 52 75 150 +55
29SEP26 49.00 P 0.00 0.00 0.00 6.21 -0.58 52 0 105 0
29SEP26 50.00 P 0.00 0.00 0.00 6.81 -0.62 52 0 75 0
29SEP26 52.50 P 7.42 7.42 7.42 8.38 -0.64 52 30 30 +30
29SEP26 55.00 P 0.00 0.00 0.00 10.26 -0.62 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.20 -0.62 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.13 -0.82 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.23 -0.88 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.40 -0.96 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.73 -1.09 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.01 -1.07 56 0 0 0
30DEC26 23.00 P 0.16 0.16 0.16 0.12 0.00 50 13 30 +13
30DEC26 24.00 P 0.19 0.19 0.19 0.16 0.00 50 12 12 +12
30DEC26 25.00 P 0.00 0.00 0.00 0.22 0.00 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.29 0.00 50 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 0.00 50 0 47 0
30DEC26 28.00 P 0.50 0.50 0.50 0.47 -0.02 50 2 118 -2
30DEC26 29.00 P 0.00 0.00 0.00 0.60 -0.01 50 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 0.72 -0.03 50 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 0.87 -0.04 50 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.03 -0.05 50 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.22 -0.05 50 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 1.42 -0.07 49 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 1.64 -0.07 49 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 1.90 -0.09 49 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 2.18 -0.09 49 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 2.47 -0.14 49 0 47 0
30DEC26 39.00 P 0.00 0.00 0.00 2.82 -0.17 49 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.19 -0.21 49 0 25 0
30DEC26 41.00 P 0.00 0.00 0.00 3.59 -0.24 49 0 33 0
30DEC26 42.00 P 0.00 0.00 0.00 4.01 -0.23 49 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.45 -0.29 49 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 4.91 -0.28 50 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 5.40 -0.53 49 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 5.92 -0.34 49 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 6.46 -0.37 50 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 7.03 -0.39 50 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 7.62 -0.42 50 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.24 -0.45 50 0 16 0
30DEC26 52.50 P 8.95 8.95 8.95 9.87 -0.51 50 15 30 +15
30DEC26 55.00 P 0.00 0.00 0.00 11.55 -0.48 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.44 -0.54 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.37 -0.58 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.38 - 52 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.30 +0.03 50 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 0.40 +0.04 50 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.49 +0.04 50 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.61 +0.04 50 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.73 +0.03 50 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.87 +0.01 50 0 38 0
30MAR27 29.00 P 0.00 0.00 0.00 1.07 +0.04 50 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.25 +0.04 50 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.44 -0.01 50 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.66 -0.02 49 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 1.90 -0.04 50 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.21 -0.03 50 0 21 0
30MAR27 35.00 P 2.14 2.14 2.14 2.41 -0.01 49 15 62 +15
30MAR27 36.00 P 0.00 0.00 0.00 2.70 -0.09 49 0 3 0
30MAR27 37.00 P 3.05 3.05 3.05 3.05 -0.03 49 15 19 +15
30MAR27 38.00 P 3.20 3.28 3.20 3.40 -0.04 49 30 62 +30
30MAR27 39.00 P 3.65 3.65 3.65 3.75 -0.17 49 15 10 0
30MAR27 40.00 P 0.00 0.00 0.00 4.15 -0.12 49 0 39 0
30MAR27 41.00 P 0.00 0.00 0.00 4.58 -0.09 49 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.03 -0.12 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.50 -0.13 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 5.97 -0.08 49 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 6.65 -0.01 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.01 -0.19 49 0 15 0
30MAR27 47.00 P 7.38 7.56 7.38 7.56 -0.23 49 33 30 +15
30MAR27 48.00 P 7.95 8.13 7.95 8.13 -0.25 49 48 56 +41
30MAR27 49.00 P 8.59 8.75 8.58 8.75 -0.05 49 105 105 +105
30MAR27 50.00 P 9.25 9.25 9.18 9.57 -0.06 50 45 45 +45
30MAR27 52.50 P 0.00 0.00 0.00 11.15 -0.16 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.00 +0.10 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.49 -0.42 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.37 -0.34 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.32 - 51 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 3.31 0.00 50 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.62 -0.05 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.03 -0.02 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.39 -0.02 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.76 -0.11 49 0 0 0
29JUN27 40.00 P 5.00 5.00 5.00 5.16 -0.01 49 30 30 +30
29JUN27 41.00 P 0.00 0.00 0.00 5.65 +0.04 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.14 +0.06 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.62 +0.05 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.13 +0.06 49 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.72 +0.12 50 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 8.27 +0.13 50 0 0 0
29JUN27 47.00 P 8.49 8.49 8.45 8.84 +0.22 50 15 15 +15
29JUN27 48.00 P 9.07 9.29 9.01 9.29 -0.01 49 51 42 +42
29JUN27 49.00 P 9.68 9.87 9.60 9.95 +0.04 50 57 48 +48
29JUN27 50.00 P 0.00 0.00 0.00 10.65 +0.26 50 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.28 +0.09 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 13.99 -0.20 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.75 +0.02 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.34 -0.29 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.16 - 50 0 0 -
TOTAL PUT 3,474 24,114 +1,329
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 18.62
29JUN26 14.00 C 0.00 0.00 0.00 4.66 -0.62 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.18 -0.60 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.68 -0.60 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.18 -0.60 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.67 -0.61 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.19 -0.59 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.74 -0.54 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.33 -0.45 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.96 -0.32 28 0 0 0
29JUN26 18.50 C 0.74 0.81 0.73 0.69 -0.10 30 135 135 +135
29JUN26 19.00 C 0.35 0.50 0.35 0.46 +0.01 30 56 325 -32
29JUN26 19.50 C 0.27 0.28 0.27 0.28 +0.01 29 11 252 0
29JUN26 20.00 C 0.23 0.24 0.23 0.17 +0.01 29 51 189 -45
29JUN26 21.00 C 0.09 0.09 0.09 0.05 0.00 29 15 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 32 0 818 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 41 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 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 66 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 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 78 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.68 -0.60 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.26 -0.52 41 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.77 -0.51 38 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.33 -0.45 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.79 -0.49 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.36 -0.42 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.96 -0.32 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.59 -0.19 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.29 -0.02 30 0 15 0
30JUL26 18.50 C 1.03 1.03 1.03 1.00 -0.01 30 15 115 -15
30JUL26 19.00 C 0.00 0.00 0.00 0.78 +0.01 30 0 272 0
30JUL26 19.50 C 0.00 0.00 0.00 0.59 +0.01 30 0 145 0
30JUL26 20.00 C 0.48 0.48 0.44 0.43 +0.01 30 6 877 0
30JUL26 21.00 C 0.27 0.27 0.25 0.22 +0.01 30 66 219 +51
30JUL26 22.00 C 0.15 0.15 0.15 0.10 0.00 30 8 204 +8
30JUL26 23.00 C 0.00 0.00 0.00 0.05 0.00 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 41 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 4.83 4.83 4.83 4.81 -0.47 40 8 8 +8
28AUG26 14.50 C 0.00 0.00 0.00 4.33 -0.45 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.86 -0.42 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.36 -0.42 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.94 -0.34 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.54 -0.24 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.17 -0.11 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.83 0.00 31 0 0 0
28AUG26 18.00 C 1.60 1.65 1.51 1.56 +0.06 32 60 60 +45
28AUG26 18.50 C 1.33 1.33 1.33 1.28 +0.01 32 15 119 0
28AUG26 19.00 C 0.00 0.00 0.00 1.06 +0.03 32 0 106 0
28AUG26 19.50 C 0.00 0.00 0.00 0.86 +0.02 32 0 109 0
28AUG26 20.00 C 0.70 0.70 0.70 0.68 +0.01 32 10 202 0
28AUG26 21.00 C 0.00 0.00 0.00 0.42 +0.01 32 0 210 0
28AUG26 22.00 C 0.00 0.00 0.00 0.25 +0.01 31 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.14 0.00 31 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.08 0.00 32 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 +0.01 33 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 4.82 -0.46 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.34 -0.44 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.89 -0.39 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.47 -0.31 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.03 -0.25 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.66 -0.12 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.30 -0.07 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.99 -0.06 32 0 0 0
29SEP26 18.00 C 1.66 1.67 1.66 1.69 -0.07 32 30 75 +30
29SEP26 18.50 C 0.00 0.00 0.00 1.48 +0.02 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 1.22 -0.02 32 0 107 0
29SEP26 19.50 C 1.06 1.06 1.06 1.02 -0.03 32 15 122 +4
29SEP26 20.00 C 0.00 0.00 0.00 0.86 -0.01 33 0 261 0
29SEP26 21.00 C 0.00 0.00 0.00 0.58 -0.02 33 0 228 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 -0.03 33 0 224 0
29SEP26 23.00 C 0.00 0.00 0.00 0.24 -0.04 32 0 46 0
29SEP26 24.00 C 0.23 0.23 0.23 0.15 -0.03 32 15 109 +15
29SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.92 -0.36 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.49 -0.29 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.09 -0.19 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.69 -0.12 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.33 -0.11 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.93 -0.18 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.62 -0.17 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.32 -0.18 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.06 -0.17 31 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.82 -0.10 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.60 -0.11 31 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.44 -0.06 32 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.26 -0.06 32 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 0.95 -0.07 31 0 231 0
30DEC26 22.00 C 0.00 0.00 0.00 0.71 -0.08 31 0 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.53 -0.08 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.38 -0.07 31 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.28 -0.05 31 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 90 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30MAR27 14.00 C 0.00 0.00 0.00 5.13 -0.15 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.73 -0.09 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.36 +0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.00 +0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.66 +0.02 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.35 -0.07 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.05 -0.08 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.75 -0.09 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.50 -0.08 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.27 0.00 32 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 2.05 0.00 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.90 +0.05 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.72 +0.05 33 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.39 +0.03 33 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.11 -0.01 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.89 -0.01 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.71 -0.01 32 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.56 0.00 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.44 0.00 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.35 +0.01 32 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.21 0.00 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.16 0.00 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 0.00 32 0 22 0
29JUN27 14.50 C 0.00 0.00 0.00 4.95 -0.04 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.59 -0.05 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.24 -0.08 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.92 -0.09 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.61 -0.11 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.34 -0.21 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.09 -0.19 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.86 -0.18 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.63 -0.08 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.51 +0.01 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.30 0.00 33 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 2.05 -0.06 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.73 -0.05 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.46 -0.04 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.23 -0.02 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.03 -0.01 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.88 0.00 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.74 0.00 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.62 +0.02 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.51 - 33 0 0 -
TOTAL CALL 516 16,601 +204
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 31 0 132 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 134 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 217 0
29JUN26 17.50 P 0.10 0.17 0.10 0.17 -0.01 29 50 294 +40
29JUN26 18.00 P 0.27 0.31 0.27 0.30 -0.02 28 45 485 +5
29JUN26 18.50 P 0.53 0.53 0.52 0.50 -0.02 28 22 292 0
29JUN26 19.00 P 0.82 0.82 0.82 0.77 -0.02 28 1 632 0
29JUN26 19.50 P 0.00 0.00 0.00 1.15 +0.03 30 0 252 0
29JUN26 20.00 P 0.00 0.00 0.00 1.51 -0.04 29 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.40 -0.04 28 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.38 +0.06 0 0 588 0
29JUN26 23.00 P 4.46 4.46 4.37 4.51 +0.22 60 40 301 -40
29JUN26 24.00 P 5.45 5.45 5.45 5.38 -0.11 0 10 1,270 0
29JUN26 25.00 P 0.00 0.00 0.00 6.38 +0.09 0 0 237 -1,333
29JUN26 26.00 P 0.00 0.00 0.00 7.38 -0.14 0 0 562 -90
29JUN26 27.00 P 0.00 0.00 0.00 8.38 -0.12 0 0 85 -100
29JUN26 28.00 P 0.00 0.00 0.00 9.38 -0.12 0 0 15 -3
29JUN26 29.00 P 0.00 0.00 0.00 10.38 -0.12 0 0 0 -6
29JUN26 30.00 P 0.00 0.00 0.00 11.38 -0.12 0 0 0 -10
29JUN26 31.00 P 0.00 0.00 0.00 12.38 -0.12 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.38 -0.12 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.38 -0.12 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.38 -0.12 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.38 -0.12 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.38 -0.12 0 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 0.00 29 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 0.00 30 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 126 0
30JUL26 16.50 P 0.00 0.00 0.00 0.17 -0.01 30 0 101 0
30JUL26 17.00 P 0.28 0.28 0.26 0.26 -0.02 30 30 151 +30
30JUL26 17.50 P 0.39 0.39 0.39 0.39 -0.02 29 20 113 +11
30JUL26 18.00 P 0.00 0.00 0.00 0.57 -0.01 29 0 1,103 0
30JUL26 18.50 P 0.83 0.83 0.83 0.79 -0.01 29 3 498 -3
30JUL26 19.00 P 0.00 0.00 0.00 1.06 -0.01 30 0 428 0
30JUL26 19.50 P 0.00 0.00 0.00 1.37 -0.01 30 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 1.72 -0.04 30 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.52 -0.05 30 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.49 +0.03 35 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.51 +0.06 43 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.38 -0.11 0 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.38 -0.07 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.38 -0.14 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.38 -0.12 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.38 -0.12 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.38 -0.12 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.39 -0.11 61 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.39 -0.11 65 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.09 0.00 32 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.22 0.00 32 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.31 -0.01 31 0 35 0
28AUG26 17.00 P 0.00 0.00 0.00 0.43 -0.02 31 0 16 0
28AUG26 17.50 P 0.00 0.00 0.00 0.60 0.00 31 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.78 -0.01 31 0 50 0
28AUG26 18.50 P 0.98 0.98 0.98 1.02 0.00 31 15 186 +15
28AUG26 19.00 P 0.00 0.00 0.00 1.28 -0.01 31 0 163 0
28AUG26 19.50 P 0.00 0.00 0.00 1.61 +0.01 31 0 318 0
28AUG26 20.00 P 0.00 0.00 0.00 1.93 0.00 31 0 441 0
28AUG26 21.00 P 0.00 0.00 0.00 2.68 -0.03 31 0 45 0
28AUG26 22.00 P 3.53 3.54 3.53 3.52 -0.04 31 30 30 +15
28AUG26 23.00 P 0.00 0.00 0.00 4.51 +0.06 36 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.43 -0.06 36 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.38 -0.08 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.38 -0.14 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.38 -0.12 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.38 -0.12 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.38 -0.12 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.39 -0.11 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 +0.01 32 0 6 0
29SEP26 16.00 P 0.38 0.38 0.38 0.39 +0.02 32 15 74 +15
29SEP26 16.50 P 0.52 0.52 0.52 0.52 +0.01 32 6 64 +6
29SEP26 17.00 P 0.00 0.00 0.00 0.67 0.00 31 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.86 0.00 31 0 92 0
29SEP26 18.00 P 1.03 1.03 1.03 1.08 +0.01 31 15 134 +13
29SEP26 18.50 P 0.00 0.00 0.00 1.33 +0.01 31 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.63 +0.03 32 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 1.95 +0.04 32 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 2.29 +0.05 32 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.03 +0.13 32 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 3.84 +0.03 32 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.71 +0.01 33 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.62 0.00 33 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.56 0.00 33 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.55 -0.01 36 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.50 -0.03 35 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.45 -0.05 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.46 -0.04 36 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.41 -0.09 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.42 -0.08 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.38 -0.12 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.38 -0.12 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.42 -0.08 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.39 -0.11 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.42 -0.08 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 0.00 31 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 0.00 31 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 0.00 31 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 0.00 31 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.65 0.00 31 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.81 -0.01 31 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 -0.01 31 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.20 -0.01 31 0 37 0
30DEC26 18.00 P 1.42 1.42 1.42 1.42 -0.02 31 1 122 +1
30DEC26 18.50 P 0.00 0.00 0.00 1.69 0.00 31 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 1.96 -0.02 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.29 +0.02 31 0 69 0
30DEC26 20.00 P 2.61 2.61 2.61 2.62 +0.02 31 1 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.38 +0.08 32 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.12 +0.04 32 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 4.91 0.00 31 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.79 0.00 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.69 0.00 32 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.61 0.00 32 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.54 -0.01 31 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.50 0.00 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.46 -0.05 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.43 -0.07 24 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.42 -0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.42 -0.08 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.38 -0.12 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.42 -0.08 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.39 -0.11 27 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.42 -0.08 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 +0.05 32 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 +0.05 32 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.61 +0.04 32 0 24 0
30MAR27 15.50 P 0.00 0.00 0.00 0.74 +0.04 31 0 165 0
30MAR27 16.00 P 0.00 0.00 0.00 0.90 +0.04 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.08 +0.04 31 0 22 0
30MAR27 17.00 P 1.24 1.24 1.24 1.28 +0.05 31 15 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.49 +0.04 31 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.73 +0.04 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 1.98 +0.05 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.34 +0.13 32 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.53 +0.02 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 2.85 +0.01 31 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.55 +0.02 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.31 +0.03 31 0 5 0
30MAR27 23.00 P 5.20 5.20 5.20 5.01 -0.08 30 20 26 +20
30MAR27 24.00 P 0.00 0.00 0.00 5.93 0.00 31 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.80 +0.01 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.69 0.00 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.62 +0.01 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.54 -0.01 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.49 -0.02 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.46 -0.05 29 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.42 -0.08 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.42 -0.08 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.43 -0.07 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.42 -0.08 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.75 +0.06 34 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.90 +0.07 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.07 +0.08 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.25 +0.08 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.46 +0.09 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.68 +0.10 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.92 +0.11 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.17 +0.11 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.44 +0.12 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.74 +0.13 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.03 +0.13 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.34 +0.13 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.02 +0.14 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.75 +0.14 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.52 +0.14 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.32 +0.12 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.16 +0.10 35 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.01 +0.07 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.88 +0.01 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.76 - 35 0 0 -
TOTAL PUT 339 15,236 -1,414
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$ 82.10
05JUN26 52.50 C 0.00 0.00 0.00 29.79 +0.14 261 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 27.22 +0.06 218 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 24.72 +0.06 197 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 22.17 -0.51 160 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 19.72 -0.38 156 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 17.22 +0.06 137 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 14.62 +0.10 77 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 12.12 +0.10 63 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 9.62 +0.10 49 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 7.12 +0.08 36 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 4.81 +0.25 51 0 0 0
05JUN26 80.00 C 1.69 1.69 1.54 2.46 +0.12 37 8 4 +3
05JUN26 82.50 C 0.50 0.86 0.36 0.73 -0.06 30 183 222 -41
05JUN26 85.00 C 0.09 0.17 0.09 0.12 -0.05 30 23 382 +9
05JUN26 87.50 C 0.03 0.03 0.03 0.02 -0.01 34 4 192 0
05JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
05JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
05JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
05JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 29.79 -0.13 139 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 27.22 -0.20 114 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 24.77 -0.15 111 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 22.27 -0.41 99 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 19.77 -0.33 87 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 17.28 -0.16 78 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 14.79 +0.23 68 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 12.16 +0.09 36 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 9.68 +0.09 34 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 7.24 +0.07 32 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 5.05 +0.26 35 0 0 0
12JUN26 80.00 C 2.93 2.93 2.93 2.94 +0.19 30 15 15 +15
12JUN26 82.50 C 0.95 1.40 0.95 1.37 +0.09 28 149 165 +25
12JUN26 85.00 C 0.35 0.55 0.35 0.55 +0.04 28 57 86 +55
12JUN26 87.50 C 0.00 0.00 0.00 0.21 +0.02 30 0 2 0
12JUN26 90.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 2 0
12JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 40.37 +0.12 125 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 39.31 +0.06 113 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.23 +0.08 94 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.37 +0.13 113 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.38 +0.14 110 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.44 +0.18 111 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.39 +0.13 103 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.40 -0.50 100 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.40 +0.18 97 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.90 -0.02 88 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.42 0.00 81 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.92 0.00 73 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.44 -0.24 66 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.88 -0.22 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.40 -0.04 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.11 +0.44 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.33 +0.11 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.94 +0.11 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.65 +0.12 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.53 +0.11 28 0 2 0
29JUN26 80.00 C 3.48 3.69 3.48 3.71 +0.23 27 3 82 0
29JUN26 82.50 C 1.86 2.26 1.86 2.22 +0.12 26 293 1,617 +1
29JUN26 85.00 C 0.90 1.30 0.90 1.27 +0.05 26 496 2,951 +312
29JUN26 87.50 C 0.48 0.72 0.48 0.68 +0.05 26 103 1,338 +14
29JUN26 90.00 C 0.27 0.35 0.27 0.34 0.00 27 11 3,535 +3
29JUN26 92.50 C 0.20 0.20 0.20 0.17 0.00 27 8 1,530 0
29JUN26 95.00 C 0.10 0.13 0.10 0.08 0.00 28 63 2,556 -63
29JUN26 97.50 C 0.00 0.00 0.00 0.04 0.00 29 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 0.00 0.00 0.00 0.01 0.00 33 0 303 0
29JUN26 107.50 C 0.02 0.02 0.02 0.01 0.00 36 20 478 +20
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 105 322 +105
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
30JUL26 42.00 C 0.00 0.00 0.00 40.61 +0.13 94 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 39.61 -0.63 91 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 38.61 +0.24 88 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 37.63 -0.62 86 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 36.38 -0.13 65 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 35.63 +0.28 80 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.39 -0.03 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.40 -0.50 60 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.40 -0.05 57 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.90 -0.07 51 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.71 +0.21 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.22 +0.20 56 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.49 -0.19 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.20 +0.06 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.65 -0.08 37 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.26 +0.24 35 0 0 0
30JUL26 70.00 C 13.02 13.02 13.02 13.11 +0.29 36 15 120 +15
30JUL26 72.50 C 0.00 0.00 0.00 10.60 +0.11 30 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.52 +0.11 29 0 1 0
30JUL26 77.50 C 0.00 0.00 0.00 6.62 +0.11 28 0 8 0
30JUL26 80.00 C 4.22 4.22 4.22 4.99 +0.21 28 2 104 +1
30JUL26 82.50 C 3.53 3.53 3.53 3.60 +0.17 27 6 122 +6
30JUL26 85.00 C 2.01 2.33 2.00 2.52 +0.14 27 7 296 +1
30JUL26 87.50 C 1.75 1.75 1.74 1.70 +0.08 27 7 388 -5
30JUL26 90.00 C 1.16 1.17 1.12 1.11 +0.02 27 38 692 +2
30JUL26 92.50 C 0.00 0.00 0.00 0.69 0.00 27 0 331 0
30JUL26 95.00 C 0.43 0.55 0.43 0.42 -0.01 27 23 97 +17
30JUL26 97.50 C 0.40 0.40 0.40 0.24 -0.02 26 6 755 +6
30JUL26 100.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 812 0
30JUL26 102.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 450 0
30JUL26 105.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 0.00 27 0 171 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 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 40.61 +0.09 72 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.61 -0.63 70 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.61 +0.07 67 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.63 -0.62 66 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.46 -0.11 51 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.63 +0.05 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.48 -0.11 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.52 -0.38 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.53 -0.08 48 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.06 -0.09 45 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.72 0.00 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.29 0.00 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.87 -0.01 42 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.47 -0.01 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.94 -0.17 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.70 +0.31 33 0 0 0
28AUG26 70.00 C 12.66 12.66 12.66 13.31 +0.12 30 11 11 +11
28AUG26 72.50 C 0.00 0.00 0.00 11.23 +0.12 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.30 +0.12 29 0 2 0
28AUG26 77.50 C 0.00 0.00 0.00 7.54 +0.11 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.07 +0.22 29 0 10 0
28AUG26 82.50 C 4.58 4.62 4.58 4.74 +0.16 29 30 30 +15
28AUG26 85.00 C 0.00 0.00 0.00 3.62 +0.16 28 0 783 0
28AUG26 87.50 C 0.00 0.00 0.00 2.73 +0.12 28 0 167 0
28AUG26 90.00 C 1.93 1.93 1.93 2.01 +0.03 28 1 81 0
28AUG26 92.50 C 1.53 1.53 1.53 1.45 -0.03 28 11 132 -9
28AUG26 95.00 C 1.12 1.15 1.10 1.03 -0.05 28 303 714 +303
28AUG26 97.50 C 0.00 0.00 0.00 0.72 -0.06 28 0 368 0
28AUG26 100.00 C 0.68 0.68 0.68 0.49 -0.06 28 35 230 +30
28AUG26 102.50 C 0.00 0.00 0.00 0.33 -0.06 28 1 96 0
28AUG26 105.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 129 0
28AUG26 107.50 C 0.00 0.00 0.00 0.14 -0.05 28 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.61 +0.03 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.61 -0.63 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.61 +0.02 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.63 -0.62 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.51 -0.11 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.63 -0.01 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.56 -0.09 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.53 -0.37 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.59 -0.10 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.09 -0.14 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.72 -0.09 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.29 -0.11 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.01 0.00 39 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.64 -0.01 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.31 -0.01 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.92 +0.25 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.62 +0.07 30 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.63 +0.07 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.80 -0.04 29 0 190 0
29SEP26 77.50 C 0.00 0.00 0.00 8.33 +0.21 30 0 170 0
29SEP26 80.00 C 6.07 6.70 6.07 6.76 +0.19 29 30 226 +30
29SEP26 82.50 C 4.81 5.38 4.81 5.50 +0.25 29 772 1,127 +740
29SEP26 85.00 C 4.24 4.24 4.24 4.40 +0.14 29 15 2,832 0
29SEP26 87.50 C 3.21 3.51 3.21 3.50 +0.16 29 47 322 +47
29SEP26 90.00 C 0.00 0.00 0.00 2.74 +0.06 29 0 269 0
29SEP26 92.50 C 2.11 2.11 2.11 2.14 +0.02 29 6 227 0
29SEP26 95.00 C 1.55 1.55 1.55 1.65 -0.03 29 30 603 +30
29SEP26 97.50 C 1.36 1.36 1.36 1.26 -0.05 29 5 112 +5
29SEP26 100.00 C 0.00 0.00 0.00 0.95 -0.07 29 0 286 0
29SEP26 102.50 C 0.00 0.00 0.00 0.72 -0.08 29 0 265 0
29SEP26 105.00 C 0.00 0.00 0.00 0.54 -0.08 29 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.40 -0.08 29 0 197 0
29SEP26 110.00 C 0.54 0.54 0.54 0.29 -0.09 29 1 318 -1
29SEP26 112.50 C 0.00 0.00 0.00 0.22 -0.07 30 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.16 -0.07 30 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 -0.05 30 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.06 -0.05 30 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 40.63 -0.09 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.67 -0.57 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.85 +0.06 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.89 -0.36 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.94 +0.05 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.96 +0.02 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.88 -0.11 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.94 -0.10 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.04 -0.05 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.78 +0.05 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.37 -0.02 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.05 -0.01 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.79 +0.04 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.57 +0.05 35 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 19.42 +0.04 34 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 17.36 +0.04 33 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 15.54 +0.58 33 0 17 0
30DEC26 72.50 C 0.00 0.00 0.00 13.35 +0.14 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.70 +0.12 30 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 10.45 +0.18 31 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 9.01 +0.22 30 0 135 0
30DEC26 82.50 C 0.00 0.00 0.00 7.75 +0.18 30 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 6.64 +0.13 30 0 449 0
30DEC26 87.50 C 0.00 0.00 0.00 5.68 +0.13 30 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 4.86 +0.14 30 0 1,439 0
30DEC26 92.50 C 0.00 0.00 0.00 4.16 +0.19 30 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 3.54 +0.21 30 0 126 0
30DEC26 97.50 C 0.00 0.00 0.00 2.99 +0.25 30 0 80 0
30DEC26 100.00 C 0.00 0.00 0.00 2.53 +0.24 30 0 77 0
30DEC26 102.50 C 0.00 0.00 0.00 2.12 +0.25 30 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 1.80 +0.26 31 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 1.50 +0.25 31 0 17 0
30DEC26 110.00 C 1.41 1.41 1.41 1.26 +0.24 31 2 75 -1
30DEC26 112.50 C 0.00 0.00 0.00 1.05 +0.23 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 0.88 +0.24 31 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.74 +0.21 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.61 +0.19 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.52 +0.19 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.43 +0.17 31 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.36 +0.15 31 0 30 0
30DEC26 130.00 C 0.56 0.56 0.56 0.30 +0.14 31 1 387 0
30MAR27 42.00 C 0.00 0.00 0.00 41.33 +0.03 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.40 +0.04 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.46 -0.16 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.53 +0.04 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.43 -0.13 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.50 -0.13 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.73 +0.03 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.80 +0.11 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.87 +0.09 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.57 +0.16 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.14 +0.05 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.91 +0.08 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.76 +0.10 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.63 +0.07 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 20.72 +0.19 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.83 +0.18 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.02 +0.18 33 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 14.86 +0.18 30 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 13.35 +0.18 30 0 9 0
30MAR27 77.50 C 0.00 0.00 0.00 12.20 +0.19 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.89 +0.29 31 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 9.59 +0.19 31 0 750 0
30MAR27 85.00 C 0.00 0.00 0.00 8.48 +0.14 30 0 508 0
30MAR27 87.50 C 0.00 0.00 0.00 7.52 +0.17 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 6.62 +0.19 30 0 115 0
30MAR27 92.50 C 5.51 5.51 5.51 5.87 +0.23 31 15 19 -13
30MAR27 95.00 C 0.00 0.00 0.00 5.17 +0.26 31 0 16 0
30MAR27 97.50 C 0.00 0.00 0.00 4.54 +0.26 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 3.99 +0.28 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 3.48 +0.27 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 3.07 +0.29 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 2.67 +0.29 31 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 2.35 +0.28 31 0 62 0
30MAR27 112.50 C 0.00 0.00 0.00 2.06 +0.31 31 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 1.73 +0.26 31 0 19 0
30MAR27 117.50 C 0.00 0.00 0.00 1.53 +0.27 31 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 1.37 +0.30 31 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 1.19 +0.27 31 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 1.05 +0.28 31 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 0.89 +0.23 31 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 0.77 +0.21 31 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 32.02 -0.05 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.82 -0.01 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.66 -0.04 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.56 -0.07 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.52 -0.11 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.56 -0.18 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.73 -0.16 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.96 -0.17 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.49 +0.36 31 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.93 +0.26 31 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.48 +0.18 30 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.05 +0.21 30 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.85 +0.19 30 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.77 +0.18 30 0 46 0
29JUN27 87.50 C 0.00 0.00 0.00 8.79 +0.13 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.90 +0.14 30 0 0 0
29JUN27 92.50 C 6.93 6.93 6.93 7.07 +0.11 30 1 1 +1
29JUN27 95.00 C 0.00 0.00 0.00 6.50 +0.25 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 5.76 +0.23 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.17 +0.28 30 0 0 0
29JUN27 102.50 C 4.56 4.56 4.54 4.71 +0.43 30 2 2 +2
29JUN27 105.00 C 0.00 0.00 0.00 4.23 +0.50 31 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.77 +0.51 31 0 6 0
29JUN27 110.00 C 0.00 0.00 0.00 3.42 +0.63 31 0 15 0
29JUN27 112.50 C 2.90 2.90 2.90 3.11 +0.67 31 1 1 +1
TOTAL CALL 2,965 43,816 +1,692
05JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 29 0
05JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
05JUN26 77.50 P 0.05 0.05 0.05 0.05 -0.05 37 48 162 +48
05JUN26 80.00 P 0.54 0.55 0.20 0.26 -0.12 33 144 281 +91
05JUN26 82.50 P 1.80 1.80 0.99 1.05 -0.23 28 40 294 +17
05JUN26 85.00 P 3.90 3.90 3.90 3.00 -0.21 30 4 17 0
05JUN26 87.50 P 0.00 0.00 0.00 5.40 -0.11 0 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 7.90 -0.10 0 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 10.40 -0.10 0 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 12.90 -0.10 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 15.40 -0.10 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 17.90 -0.10 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 20.40 -0.10 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 22.90 -0.10 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 25.40 -0.10 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 27.90 -0.10 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 30.40 -0.10 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 32.90 -0.10 0 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
12JUN26 75.00 P 0.10 0.10 0.10 0.08 -0.03 32 3 3 +3
12JUN26 77.50 P 0.30 0.30 0.30 0.25 -0.05 30 3 3 +2
12JUN26 80.00 P 0.90 1.01 0.63 0.69 -0.06 28 28 44 +18
12JUN26 82.50 P 1.79 1.79 1.79 1.62 -0.13 26 15 515 0
12JUN26 85.00 P 0.00 0.00 0.00 3.30 -0.19 26 0 0 0
12JUN26 87.50 P 0.00 0.00 0.00 5.56 -0.08 30 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 7.94 -0.09 31 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 10.40 -0.10 0 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 12.90 -0.10 0 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 15.43 -0.07 51 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 17.93 -0.07 58 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 20.42 -0.08 62 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 22.92 -0.08 68 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 25.42 -0.08 73 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 27.92 -0.08 78 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 30.43 -0.07 86 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 44.00 P 0.02 0.02 0.02 0.01 0.00 82 100 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 173 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,390 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 301 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 673 0
29JUN26 62.50 P 0.03 0.03 0.02 0.01 0.00 38 50 559 +22
29JUN26 65.00 P 0.05 0.06 0.05 0.02 0.00 36 31 1,816 +8
29JUN26 67.50 P 0.09 0.09 0.09 0.04 0.00 34 32 680 +1
29JUN26 70.00 P 0.15 0.15 0.14 0.09 +0.01 32 33 2,786 -5
29JUN26 72.50 P 0.21 0.21 0.21 0.20 +0.01 31 4 3,614 -4
29JUN26 75.00 P 0.40 0.46 0.35 0.38 -0.02 29 39 2,628 +24
29JUN26 77.50 P 0.82 0.82 0.63 0.74 -0.02 27 14 1,632 +6
29JUN26 80.00 P 1.63 1.71 1.22 1.36 -0.04 26 282 4,946 +43
29JUN26 82.50 P 2.75 3.00 2.29 2.34 -0.11 24 140 2,824 +8
29JUN26 85.00 P 4.62 4.62 3.93 3.86 -0.15 24 46 3,774 +31
29JUN26 87.50 P 0.00 0.00 0.00 5.92 -0.09 26 0 682 0
29JUN26 90.00 P 0.00 0.00 0.00 8.05 -0.12 25 0 687 0
29JUN26 92.50 P 0.00 0.00 0.00 10.46 -0.05 27 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 12.91 -0.10 28 0 309 0
29JUN26 97.50 P 0.00 0.00 0.00 15.43 -0.07 34 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 17.93 -0.07 38 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 20.42 -0.08 41 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.92 -0.08 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.42 -0.08 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.92 -0.08 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.43 -0.07 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.90 -0.10 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.40 -0.10 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.90 -0.10 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.40 -0.10 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.90 -0.10 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 45.40 -0.10 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.90 -0.10 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 0 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 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 0.00 36 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 0.00 35 0 54 0
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 0.13 -0.01 32 0 246 0
30JUL26 67.50 P 0.32 0.32 0.31 0.24 -0.01 32 8 126 -2
30JUL26 70.00 P 0.46 0.46 0.44 0.42 -0.01 31 10 404 +10
30JUL26 72.50 P 0.71 0.71 0.64 0.66 -0.04 29 16 689 +15
30JUL26 75.00 P 1.10 1.10 1.03 1.06 -0.01 29 14 484 +14
30JUL26 77.50 P 1.77 1.86 1.55 1.64 -0.01 28 35 634 +20
30JUL26 80.00 P 2.79 2.79 2.35 2.42 -0.02 27 7 345 +2
30JUL26 82.50 P 3.88 3.88 3.42 3.48 -0.10 26 17 411 +5
30JUL26 85.00 P 4.92 4.92 4.92 4.89 -0.16 25 15 596 -6
30JUL26 87.50 P 0.00 0.00 0.00 6.52 -0.28 25 0 313 0
30JUL26 90.00 P 0.00 0.00 0.00 8.67 -0.10 26 0 105 0
30JUL26 92.50 P 0.00 0.00 0.00 10.80 -0.12 26 0 89 0
30JUL26 95.00 P 0.00 0.00 0.00 13.06 -0.12 26 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 15.55 -0.01 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.05 +0.04 33 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.42 -0.08 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.92 -0.08 34 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.42 -0.08 36 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.92 -0.08 39 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.43 -0.07 42 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.90 -0.10 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.40 -0.10 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 37.92 -0.08 48 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 40.42 -0.08 51 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 42.90 -0.10 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 45.40 -0.10 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 47.92 -0.61 57 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 46 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 43 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 40 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 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.08 0.00 32 0 25 0
28AUG26 62.50 P 0.34 0.34 0.32 0.16 0.00 31 50 95 +50
28AUG26 65.00 P 0.42 0.43 0.42 0.28 -0.01 31 17 125 +17
28AUG26 67.50 P 0.60 0.62 0.58 0.48 -0.01 31 79 101 +65
28AUG26 70.00 P 0.85 0.88 0.82 0.77 -0.01 30 282 338 +236
28AUG26 72.50 P 1.27 1.27 1.15 1.15 -0.02 30 85 206 +46
28AUG26 75.00 P 1.72 1.72 1.68 1.67 0.00 29 80 210 +72
28AUG26 77.50 P 2.55 2.55 2.36 2.36 -0.02 28 233 218 +90
28AUG26 80.00 P 3.69 3.69 3.25 3.26 -0.08 28 6 146 0
28AUG26 82.50 P 0.00 0.00 0.00 4.38 -0.13 27 0 316 0
28AUG26 85.00 P 0.00 0.00 0.00 5.80 -0.11 27 0 155 0
28AUG26 87.50 P 0.00 0.00 0.00 7.56 -0.12 28 0 97 0
28AUG26 90.00 P 0.00 0.00 0.00 9.37 -0.15 28 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 11.35 -0.16 28 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 13.47 -0.17 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.80 -0.07 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.08 -0.11 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.47 -0.11 29 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.92 -0.10 29 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.43 -0.07 32 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.93 -0.07 34 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.43 -0.07 37 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.93 -0.07 39 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 35.44 -0.06 41 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 37.94 -0.06 43 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 40.43 -0.07 45 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 42.93 -0.07 46 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 45.43 -0.07 48 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 47.93 -0.60 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.03 31 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.05 30 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 -0.06 30 0 200 0
29SEP26 65.00 P 0.70 0.70 0.69 0.52 -0.07 30 7 350 +3
29SEP26 67.50 P 0.00 0.00 0.00 0.82 -0.07 30 0 3,470 0
29SEP26 70.00 P 0.00 0.00 0.00 1.23 -0.06 30 0 502 0
29SEP26 72.50 P 1.80 1.80 1.80 1.77 +0.02 30 1 471 +1
29SEP26 75.00 P 0.00 0.00 0.00 2.39 -0.01 29 0 1,302 0
29SEP26 77.50 P 0.00 0.00 0.00 3.19 -0.03 28 0 583 0
29SEP26 80.00 P 4.34 4.34 4.12 4.18 0.00 28 30 3,653 +24
29SEP26 82.50 P 0.00 0.00 0.00 5.38 -0.06 28 750 1,104 +398
29SEP26 85.00 P 6.93 6.93 6.93 6.80 -0.12 28 1 3,188 -1
29SEP26 87.50 P 0.00 0.00 0.00 8.58 -0.07 29 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.34 -0.11 29 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 12.26 -0.14 29 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.24 -0.22 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.46 -0.13 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.68 +0.13 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.95 +0.13 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.26 +0.13 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.63 -0.12 31 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 27.95 -0.20 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.43 -0.14 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.94 -0.08 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.44 -0.06 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.95 -0.05 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.44 -0.06 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.94 -0.06 40 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.44 -0.06 42 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.94 -0.59 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 44.00 P 0.22 0.22 0.22 0.03 0.00 33 30 30 +30
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 0.00 32 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 0.00 32 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 38 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 0.48 -0.01 32 0 48 0
30DEC26 60.00 P 0.00 0.00 0.00 0.72 -0.01 31 0 97 0
30DEC26 62.50 P 0.00 0.00 0.00 1.02 -0.02 31 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.41 -0.03 31 0 110 0
30DEC26 67.50 P 0.00 0.00 0.00 1.89 -0.04 31 0 164 0
30DEC26 70.00 P 2.36 2.36 2.36 2.39 -0.08 30 5 221 +5
30DEC26 72.50 P 0.00 0.00 0.00 3.06 -0.06 30 0 183 0
30DEC26 75.00 P 0.00 0.00 0.00 3.86 -0.07 29 0 196 0
30DEC26 77.50 P 0.00 0.00 0.00 4.79 -0.07 29 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 5.87 -0.11 29 0 1,100 0
30DEC26 82.50 P 0.00 0.00 0.00 7.08 -0.15 28 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 8.54 -0.10 29 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 10.04 -0.09 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 11.77 -0.22 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 13.67 -0.09 29 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 15.59 -0.06 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.59 +0.14 30 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 19.66 +0.13 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.68 +0.02 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.86 +0.02 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.20 +0.12 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.47 +0.11 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.80 +0.13 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.12 +0.10 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.57 -0.01 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.98 -0.04 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.46 -0.04 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.94 -0.06 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.44 -0.06 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.94 -0.59 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 0.00 32 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 0.00 32 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30MAR27 48.00 P 0.58 0.58 0.58 0.19 -0.01 31 15 15 +15
30MAR27 49.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 -0.02 31 0 130 0
30MAR27 55.00 P 0.00 0.00 0.00 0.62 -0.03 31 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 0.89 -0.02 31 0 12 0
30MAR27 60.00 P 1.46 1.46 1.46 1.23 -0.03 31 30 133 +26
30MAR27 62.50 P 0.00 0.00 0.00 1.66 -0.03 31 0 33 0
30MAR27 65.00 P 0.00 0.00 0.00 2.15 -0.04 31 0 1,059 0
30MAR27 67.50 P 2.83 2.83 2.83 2.75 -0.08 31 3 30 +3
30MAR27 70.00 P 3.55 3.55 3.55 3.41 +0.02 30 2 861 +2
30MAR27 72.50 P 0.00 0.00 0.00 4.11 -0.03 30 0 22 0
30MAR27 75.00 P 4.98 4.98 4.98 5.00 -0.05 30 19 71 +5
30MAR27 77.50 P 0.00 0.00 0.00 5.98 -0.06 29 0 108 0
30MAR27 80.00 P 7.30 7.30 7.30 7.12 -0.06 29 1 105 -1
30MAR27 82.50 P 0.00 0.00 0.00 8.34 -0.07 29 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 9.68 -0.12 29 0 621 0
30MAR27 87.50 P 0.00 0.00 0.00 11.20 -0.09 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 12.83 -0.12 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.69 +0.06 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.53 +0.07 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.50 +0.14 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.34 -0.01 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.50 +0.10 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.59 +0.08 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.77 +0.69 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.96 +0.11 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.21 +0.11 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.47 +0.30 30 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.78 +0.09 30 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.10 +0.08 29 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 40.48 -0.18 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.94 -0.13 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 45.44 -0.08 31 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 47.94 -0.59 32 0 0 0
29JUN27 52.50 P 1.25 1.25 1.20 0.83 +0.07 32 19 25 +19
29JUN27 55.00 P 1.54 1.54 1.54 1.11 +0.07 32 30 30 +30
29JUN27 57.50 P 0.00 0.00 0.00 1.48 +0.07 32 0 0 0
29JUN27 60.00 P 2.15 2.15 2.15 1.92 +0.06 32 3 3 +3
29JUN27 62.50 P 2.66 2.66 2.66 2.41 +0.05 32 5 5 +5
29JUN27 65.00 P 0.00 0.00 0.00 3.05 +0.05 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 3.73 +0.03 31 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.48 -0.03 31 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 5.37 -0.07 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 6.32 -0.09 31 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 7.31 -0.16 30 0 0 0
29JUN27 80.00 P 8.55 8.56 8.55 8.58 -0.09 31 2 2 +2
29JUN27 82.50 P 9.87 9.87 9.87 9.86 -0.09 31 15 30 +15
29JUN27 85.00 P 11.28 11.28 11.28 11.24 -0.11 30 15 74 +15
29JUN27 87.50 P 0.00 0.00 0.00 12.55 -0.05 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 14.14 -0.06 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.83 -0.06 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 17.63 -0.01 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.53 +0.06 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.44 +0.07 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.41 +0.07 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.42 +0.07 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.50 +0.08 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.61 +0.08 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.78 +0.10 30 0 0 0
TOTAL PUT 2,993 66,587 +1,546
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$ 4.78
29JUN26 3.70 C 0.00 0.00 0.00 1.09 -0.02 42 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.99 -0.03 38 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.79 -0.04 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.70 -0.03 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.62 -0.03 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.54 0.00 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.45 -0.03 39 0 35 0
29JUN26 4.50 C 0.00 0.00 0.00 0.38 -0.01 40 0 5 0
29JUN26 4.60 C 0.29 0.29 0.29 0.32 -0.01 41 2 234 0
29JUN26 4.70 C 0.26 0.26 0.26 0.26 -0.02 41 3 574 +3
29JUN26 4.80 C 0.00 0.00 0.00 0.22 0.00 43 0 149 0
29JUN26 4.90 C 0.00 0.00 0.00 0.18 0.00 44 0 57 0
29JUN26 5.00 C 0.10 0.14 0.10 0.14 0.00 43 170 393 -101
29JUN26 5.25 C 0.06 0.07 0.06 0.08 0.00 44 260 278 -141
29JUN26 5.50 C 0.04 0.04 0.04 0.04 0.00 44 15 1,063 -15
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 45 0 586 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,010 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 110 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.12 -0.02 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.03 -0.02 44 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.94 +0.01 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.85 -0.02 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.76 0.00 40 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.68 -0.02 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.61 -0.02 41 0 0 0
30JUL26 4.40 C 0.47 0.47 0.47 0.56 0.00 44 15 75 +15
30JUL26 4.50 C 0.41 0.41 0.41 0.48 0.00 41 20 86 +20
30JUL26 4.60 C 0.36 0.36 0.36 0.44 +0.01 44 20 182 +20
30JUL26 4.70 C 0.00 0.00 0.00 0.37 -0.01 42 0 11 0
30JUL26 4.80 C 0.28 0.30 0.28 0.32 -0.01 42 26 161 +11
30JUL26 4.90 C 0.26 0.26 0.26 0.28 0.00 42 37 94 +37
30JUL26 5.00 C 0.22 0.24 0.22 0.24 0.00 42 16 99 +1
30JUL26 5.25 C 0.15 0.15 0.15 0.16 -0.01 42 48 203 0
30JUL26 5.50 C 0.00 0.00 0.00 0.11 0.00 43 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 0.00 43 0 627 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 0.00 45 0 121 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 0.00 44 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 0.00 45 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 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 51 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 1.14 -0.02 40 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.06 -0.02 42 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.97 -0.03 40 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.89 -0.03 40 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.82 -0.01 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.74 -0.01 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.60 -0.02 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.55 -0.02 41 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.50 -0.01 42 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.45 0.00 42 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.40 -0.01 42 0 19 0
28AUG26 4.90 C 0.34 0.34 0.34 0.35 -0.01 41 35 125 +35
28AUG26 5.00 C 0.00 0.00 0.00 0.31 -0.01 41 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.23 -0.01 42 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.17 -0.01 42 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.13 0.00 44 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 0.00 44 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.10 -0.01 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.02 -0.01 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.94 -0.01 41 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.78 -0.04 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.03 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 -0.03 40 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.01 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.02 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 -0.02 41 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.43 -0.01 42 0 15 0
29SEP26 5.00 C 0.38 0.38 0.38 0.39 -0.01 42 3 14 +3
29SEP26 5.25 C 0.00 0.00 0.00 0.29 -0.02 41 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.01 42 0 20 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 -0.01 42 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.01 43 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.01 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 0.00 43 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 43 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 40 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 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 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 1.27 -0.03 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.20 -0.04 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.12 -0.05 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.06 -0.04 40 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 1.00 -0.03 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 -0.04 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 -0.03 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 -0.03 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.02 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.01 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 0.00 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 0.00 41 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 -0.01 41 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.54 -0.01 41 0 12 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 0.00 41 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 0.00 41 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.26 0.00 42 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 0.00 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 0.00 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 42 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 1.37 -0.03 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.30 -0.04 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.23 -0.04 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.16 -0.04 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.10 -0.04 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.04 -0.04 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.99 -0.03 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.93 -0.03 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.88 -0.03 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.83 -0.03 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.77 -0.04 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.75 +0.01 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.66 -0.01 40 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 0.00 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 0.00 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 0.00 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 0.00 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 40 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.34 -0.03 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.28 -0.02 42 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.22 -0.02 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.15 -0.03 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.10 -0.03 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.04 -0.04 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.99 -0.03 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.95 -0.02 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.89 -0.04 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.85 -0.03 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.80 -0.03 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.77 -0.01 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.68 -0.01 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.59 -0.02 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
TOTAL CALL 670 14,246 -112
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 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 0.02 +0.01 47 0 419 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 46 0 211 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 45 0 380 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.01 45 0 517 0
29JUN26 4.40 P 0.08 0.08 0.08 0.08 +0.01 44 1 194 +1
29JUN26 4.50 P 0.13 0.13 0.11 0.11 +0.01 44 15 159 +15
29JUN26 4.60 P 0.00 0.00 0.00 0.14 +0.01 43 0 274 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 +0.01 43 0 172 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 +0.02 45 0 574 0
29JUN26 4.90 P 0.35 0.35 0.35 0.29 +0.02 43 30 270 -30
29JUN26 5.00 P 0.00 0.00 0.00 0.36 +0.02 45 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.55 +0.02 47 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.76 +0.01 47 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 1.01 +0.02 57 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.25 +0.02 62 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.49 +0.03 65 0 25 0
29JUN26 6.50 P 0.00 0.00 0.00 1.73 +0.01 65 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 1.98 +0.01 71 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.23 0.00 78 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.49 +0.01 91 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.73 -0.01 88 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.99 +0.01 102 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.23 0.00 99 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.48 -0.01 103 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.73 -0.01 108 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.98 0.00 113 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.23 -0.01 117 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.48 -0.01 121 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.73 +0.01 126 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.98 +0.01 129 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 0.00 42 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 0.05 0.05 0.05 0.04 0.00 42 1 21 +1
30JUL26 4.00 P 0.00 0.00 0.00 0.06 0.00 44 0 155 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 +0.01 44 0 349 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 +0.01 43 0 62 0
30JUL26 4.30 P 0.13 0.13 0.13 0.13 +0.01 44 1 303 0
30JUL26 4.40 P 0.16 0.16 0.16 0.15 0.00 42 25 37 +25
30JUL26 4.50 P 0.22 0.22 0.20 0.19 +0.01 43 36 60 +20
30JUL26 4.60 P 0.24 0.24 0.24 0.23 +0.01 42 15 114 +15
30JUL26 4.70 P 0.28 0.28 0.28 0.28 +0.01 43 15 44 +1
30JUL26 4.80 P 0.35 0.35 0.35 0.33 +0.01 43 1 205 +1
30JUL26 4.90 P 0.00 0.00 0.00 0.39 +0.02 43 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.45 +0.02 43 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.63 +0.01 45 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.83 +0.03 46 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.04 +0.03 47 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.28 +0.04 51 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.50 0.00 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.74 0.00 51 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.98 +0.01 52 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.24 +0.01 61 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.49 +0.01 65 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.73 -0.01 64 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.04 -0.01 41 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.06 0.00 43 0 16 0
28AUG26 3.90 P 0.09 0.09 0.09 0.07 -0.01 42 10 21 +10
28AUG26 4.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 +0.01 43 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.25 0.00 42 0 38 0
28AUG26 4.60 P 0.00 0.00 0.00 0.30 +0.01 43 0 91 0
28AUG26 4.70 P 0.00 0.00 0.00 0.35 +0.01 43 0 30 0
28AUG26 4.80 P 0.00 0.00 0.00 0.40 +0.01 43 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.45 +0.01 42 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.52 +0.02 44 0 49 0
28AUG26 5.25 P 0.00 0.00 0.00 0.70 +0.03 45 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.87 +0.02 44 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.08 +0.01 45 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.30 +0.02 47 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.52 +0.02 46 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 1.75 +0.01 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.00 +0.03 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.24 +0.01 51 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.49 +0.01 55 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.73 -0.01 55 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.01 40 0 352 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 41 0 223 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.01 41 0 10 0
29SEP26 4.00 P 0.14 0.14 0.14 0.13 0.00 41 4 235 +4
29SEP26 4.10 P 0.00 0.00 0.00 0.16 0.00 42 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 0.00 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 0.00 42 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 0.00 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.01 42 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 0.00 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 0.00 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 0.00 42 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 +0.02 42 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 +0.03 43 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 +0.02 43 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.93 +0.03 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 +0.02 44 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.33 +0.02 45 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.57 +0.03 48 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.76 -0.01 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.00 +0.01 45 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.25 +0.02 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.51 +0.03 54 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.74 0.00 52 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 +0.01 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.23 0.00 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.48 -0.01 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.73 -0.01 59 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.98 0.00 62 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.23 -0.01 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.48 -0.01 66 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.73 +0.01 68 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.98 +0.01 71 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 0.00 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 0.00 40 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.01 41 0 80 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 +0.01 42 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 +0.01 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.01 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 +0.01 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.01 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 +0.02 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 +0.02 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 +0.02 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 +0.05 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 +0.04 44 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.85 +0.04 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.07 +0.04 45 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.30 +0.04 45 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 +0.03 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.74 0.00 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.99 +0.01 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.23 0.00 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.48 -0.01 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.73 -0.01 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.98 0.00 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.24 0.00 55 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.48 -0.01 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.74 +0.01 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.98 0.00 57 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.21 +0.01 41 0 7 0
30MAR27 3.80 P 0.24 0.24 0.24 0.23 0.00 40 10 12 +10
30MAR27 3.90 P 0.00 0.00 0.00 0.26 0.00 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 0.00 40 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.34 +0.02 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 +0.01 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 +0.01 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 +0.01 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 +0.01 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 +0.01 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 +0.01 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 +0.02 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 +0.01 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.77 +0.01 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 +0.01 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 +0.01 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 +0.02 41 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 +0.04 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.69 +0.03 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 +0.04 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.11 +0.04 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.33 +0.05 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.54 +0.02 41 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.77 +0.01 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.01 +0.03 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.24 0.00 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.48 -0.01 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.73 -0.01 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.98 0.00 45 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.24 0.00 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.48 -0.01 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.36 -0.01 40 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.50 0.00 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.60 +0.01 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.65 +0.02 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.69 +0.01 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.75 +0.01 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.81 +0.01 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.87 +0.01 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.02 +0.02 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.19 +0.02 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.37 +0.02 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.56 +0.03 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 +0.04 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.95 +0.03 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.16 +0.04 42 0 0 0
TOTAL PUT 164 11,363 +73
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$ 106.50
29JUN26 72.50 C 0.00 0.00 0.00 34.28 -9.29 69 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 31.82 -9.28 66 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.37 -9.27 64 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.94 -9.60 61 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 24.55 -9.55 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.56 -9.11 67 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 20.84 -8.44 74 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 18.69 -8.24 71 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 16.17 -8.50 63 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 14.31 -8.69 63 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 12.58 -7.79 63 0 30 0
29JUN26 100.00 C 11.50 11.50 11.50 10.98 -7.43 63 6 68 +6
29JUN26 102.50 C 0.00 0.00 0.00 9.52 -7.03 63 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 8.24 -6.57 64 0 68 0
29JUN26 107.50 C 7.90 9.53 7.46 7.22 -5.96 65 6 132 -1
29JUN26 110.00 C 11.67 11.67 6.30 6.13 -5.54 65 5 54 +2
29JUN26 112.50 C 5.50 9.20 5.50 5.18 -5.10 65 14 74 0
29JUN26 115.00 C 7.84 7.84 4.48 4.34 -4.53 64 81 86 +11
29JUN26 117.50 C 8.05 8.05 4.30 3.62 -4.43 64 45 155 -14
29JUN26 120.00 C 4.30 4.80 3.47 3.00 -4.03 64 38 215 +12
29JUN26 122.50 C 3.60 5.60 3.10 2.47 -3.60 64 18 125 +1
29JUN26 125.00 C 4.00 4.00 2.70 2.02 -3.20 64 17 223 -9
29JUN26 127.50 C 2.50 2.50 2.23 1.65 -2.82 64 4 11 0
29JUN26 130.00 C 2.13 3.60 2.00 1.34 -2.47 64 317 822 +239
29JUN26 132.50 C 3.24 3.24 1.98 1.08 -2.16 64 29 68 +1
29JUN26 135.00 C 1.50 2.27 1.49 0.86 -1.88 64 17 59 +5
29JUN26 137.50 C 0.00 0.00 0.00 0.69 -1.61 64 0 75 0
29JUN26 140.00 C 2.35 2.35 1.17 0.55 -1.38 64 5 256 -3
29JUN26 142.50 C 1.37 1.37 1.31 0.44 -1.18 64 36 57 -19
29JUN26 145.00 C 0.00 0.00 0.00 0.34 -1.01 64 0 64 0
29JUN26 147.50 C 1.10 1.10 1.10 0.27 -0.85 64 1 127 +1
29JUN26 150.00 C 0.80 1.43 0.70 0.21 -0.71 64 136 440 +35
29JUN26 152.50 C 0.60 0.70 0.60 0.17 -0.59 64 3 31 -1
29JUN26 155.00 C 0.00 0.00 0.00 0.13 -0.50 64 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.10 -0.41 64 0 4 0
29JUN26 160.00 C 0.86 0.86 0.86 0.08 -0.34 64 3 76 -3
29JUN26 162.50 C 0.42 0.42 0.42 0.06 -0.28 64 1 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 -0.23 64 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 -0.19 64 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 -0.15 64 0 57 0
29JUN26 172.50 C 0.40 0.40 0.40 0.02 -0.13 63 10 52 0
30JUL26 87.50 C 0.00 0.00 0.00 22.33 -8.25 63 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 21.14 -7.82 68 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 19.33 -7.63 67 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 17.71 -7.34 67 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.13 -7.01 66 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.23 -7.53 63 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.27 -6.26 65 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 11.79 -6.19 64 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 10.73 -5.79 64 0 0 0
30JUL26 110.00 C 11.00 11.00 10.40 9.74 -5.41 65 2 2 +2
30JUL26 112.50 C 9.43 11.01 9.43 8.75 -5.11 65 10 11 +4
30JUL26 115.00 C 11.41 11.41 11.41 7.83 -5.05 64 15 15 +15
30JUL26 117.50 C 0.00 0.00 0.00 7.00 -4.82 64 0 15 0
30JUL26 120.00 C 8.62 8.62 8.62 6.24 -4.57 64 15 20 +15
30JUL26 122.50 C 0.00 0.00 0.00 5.56 -4.26 64 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 4.94 -3.96 64 0 28 0
30JUL26 127.50 C 0.00 0.00 0.00 4.38 -3.68 64 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 3.88 -3.40 64 0 46 0
30JUL26 132.50 C 0.00 0.00 0.00 3.43 -3.14 64 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 3.02 -2.90 64 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 2.67 -2.66 64 0 0 0
30JUL26 140.00 C 3.79 4.20 3.20 2.35 -2.44 64 6 560 +3
30JUL26 142.50 C 3.49 3.49 3.49 2.06 -2.24 64 3 30 0
30JUL26 145.00 C 0.00 0.00 0.00 1.81 -2.04 64 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 1.59 -1.86 64 0 0 0
30JUL26 150.00 C 2.48 2.96 2.48 1.39 -1.70 64 4 48 -4
30JUL26 152.50 C 0.00 0.00 0.00 1.22 -1.54 64 0 54 0
30JUL26 155.00 C 0.00 0.00 0.00 1.06 -1.40 64 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.93 -1.26 64 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.81 -1.14 64 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 0.71 -1.03 64 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 0.61 -0.94 63 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.54 -0.79 64 0 0 0
30JUL26 170.00 C 1.30 1.30 1.30 0.47 -0.75 64 1 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.40 -0.65 63 0 13 0
28AUG26 87.50 C 0.00 0.00 0.00 24.87 -7.54 68 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 22.69 -7.87 64 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.76 -7.01 68 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.38 -6.68 69 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.92 -6.63 68 0 0 0
28AUG26 100.00 C 21.00 21.00 21.00 17.55 -6.21 68 1 4 +1
28AUG26 102.50 C 0.00 0.00 0.00 16.25 -6.71 68 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 14.64 -6.58 66 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 13.54 -6.31 66 0 0 0
28AUG26 110.00 C 14.39 14.47 14.39 12.55 -6.19 66 41 41 +41
28AUG26 112.50 C 0.00 0.00 0.00 11.66 -5.89 66 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 10.85 -5.24 67 0 0 0
28AUG26 117.50 C 15.09 15.09 15.09 10.01 -5.08 67 1 16 +1
28AUG26 120.00 C 12.51 12.51 12.51 9.20 -4.95 67 1 172 +1
28AUG26 122.50 C 0.00 0.00 0.00 8.45 -4.74 67 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 7.75 -4.50 66 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 7.11 -4.27 66 0 15 0
28AUG26 130.00 C 9.00 9.00 9.00 6.33 -4.22 65 1 16 +1
28AUG26 132.50 C 7.50 7.50 7.50 5.97 -3.82 66 15 60 0
28AUG26 135.00 C 0.00 0.00 0.00 5.30 -3.77 65 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 4.85 -3.55 65 0 75 0
28AUG26 140.00 C 6.40 6.40 6.40 4.43 -3.11 65 1 16 +1
28AUG26 142.50 C 0.00 0.00 0.00 4.05 -2.93 65 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 3.69 -2.76 65 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 3.37 -2.59 65 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 3.07 -2.43 65 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 2.80 -2.28 65 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 2.55 -2.14 65 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 2.33 -2.00 65 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.12 -1.87 65 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 37.84 -7.92 71 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.91 -7.75 71 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.08 -7.54 71 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.16 -7.48 70 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.39 -7.32 70 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.63 -7.22 69 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.97 -7.07 69 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.28 -7.02 68 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.86 -7.77 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.39 -6.62 67 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.07 -6.34 68 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.81 -6.44 68 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 18.57 -5.99 67 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 16.91 -6.98 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 15.93 -6.36 66 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 14.95 -6.29 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.08 -5.85 66 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 13.24 -5.35 66 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 12.40 -5.19 67 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 11.57 -5.08 66 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 10.79 -4.89 66 0 6 0
29SEP26 125.00 C 11.00 11.00 10.50 10.06 -4.79 66 6 55 +2
29SEP26 127.50 C 0.00 0.00 0.00 9.37 -4.59 66 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 8.73 -4.39 66 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 8.13 -4.20 66 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 7.35 -4.23 65 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 7.04 -3.84 66 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 6.36 -3.85 65 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 5.92 -3.66 65 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 5.50 -3.23 65 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 5.12 -3.31 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.75 -2.93 65 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 4.42 -2.78 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.11 -2.84 65 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 3.81 -2.70 65 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.54 -2.38 65 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 3.29 -2.26 65 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 3.06 -2.14 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.84 -2.03 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.64 -1.92 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.45 -1.82 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.71 -8.30 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.89 -8.23 62 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 36.17 -8.11 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.52 -7.98 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.94 -7.83 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.33 -7.76 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.72 -7.75 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.35 -7.56 61 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 27.51 -6.89 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.25 -6.69 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.48 -6.05 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.32 -5.86 65 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.22 -5.66 65 0 30 0
30DEC26 105.00 C 26.60 26.60 26.60 22.03 -5.60 64 152 157 +150
30DEC26 107.50 C 0.00 0.00 0.00 20.53 -5.89 63 422 437 +422
30DEC26 110.00 C 21.20 21.20 21.20 19.60 -5.67 63 283 285 +271
30DEC26 112.50 C 0.00 0.00 0.00 18.73 -5.43 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.90 -5.19 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 17.12 -4.95 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 16.38 -5.31 64 0 214 0
30DEC26 122.50 C 0.00 0.00 0.00 15.63 -5.12 64 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 14.86 -4.97 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.14 -4.80 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.44 -4.65 64 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 12.78 -4.50 64 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 12.15 -4.36 64 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 11.56 -4.20 64 0 0 0
30DEC26 140.00 C 12.50 12.50 12.50 10.99 -4.06 64 1 3 0
30DEC26 142.50 C 0.00 0.00 0.00 10.45 -3.93 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 9.93 -3.80 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.45 -3.66 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 8.98 -3.54 63 0 2 0
30DEC26 152.50 C 0.00 0.00 0.00 8.54 -3.06 63 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 8.12 -3.29 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.72 -3.18 63 0 0 0
30DEC26 160.00 C 8.85 8.85 8.85 7.34 -3.06 63 1 1 +1
30DEC26 162.50 C 0.00 0.00 0.00 6.98 -2.95 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 6.64 -2.85 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 6.32 -2.74 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 6.01 -2.39 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 5.72 -2.30 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.00 -8.05 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.44 -7.85 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 38.62 -7.97 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.08 -7.86 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.78 -7.55 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.22 -7.56 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.87 -7.40 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 31.62 -7.20 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.38 -7.03 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.12 -6.93 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.07 -6.66 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.95 -6.51 61 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.92 -6.31 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.89 -6.16 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.94 -5.97 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.09 -5.71 61 0 0 0
30MAR27 112.50 C 24.26 24.26 24.26 22.22 -5.65 61 10 10 +10
30MAR27 115.00 C 25.02 25.02 25.02 21.43 -5.49 61 1 1 +1
30MAR27 117.50 C 21.16 21.16 21.16 20.64 -5.36 62 1 1 0
30MAR27 120.00 C 0.00 0.00 0.00 19.92 -5.21 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.26 -5.32 62 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.57 -5.10 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.83 -4.96 62 0 0 0
30MAR27 130.00 C 18.78 18.78 18.78 17.12 -4.83 62 10 20 +10
30MAR27 132.50 C 0.00 0.00 0.00 16.44 -4.70 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.79 -4.57 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 15.16 -4.45 62 0 0 0
30MAR27 140.00 C 15.50 15.50 15.50 14.56 -4.33 62 1 10 +1
30MAR27 142.50 C 0.00 0.00 0.00 13.98 -4.21 62 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 13.43 -4.09 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 12.90 -3.98 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.40 -3.86 62 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 11.91 -3.30 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 11.45 -3.20 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.00 -3.12 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.57 -3.03 62 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 10.16 -2.95 62 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 9.76 -2.87 62 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 9.39 -2.78 62 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 9.02 -2.71 62 0 2 0
30MAR27 172.50 C 0.00 0.00 0.00 8.68 -2.63 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 36.61 -6.31 62 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 35.46 -6.09 62 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 33.60 -6.63 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 32.50 -6.44 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 31.26 -6.44 60 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.23 -6.27 60 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.18 -6.15 60 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.29 -5.92 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 27.38 -5.73 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.52 -5.54 61 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 25.69 -5.35 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 24.89 -5.16 61 0 1 0
29JUN27 117.50 C 0.00 0.00 0.00 24.19 -4.91 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 22.71 -5.47 60 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 22.70 -4.59 62 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 22.09 -4.33 62 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 21.31 -5.05 62 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 20.64 -4.89 62 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 19.95 -4.78 62 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 19.29 -4.66 62 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 18.65 -4.55 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 18.04 -4.44 62 0 0 0
TOTAL CALL 1,797 8,040 +1,212
29JUN26 72.50 P 0.00 0.00 0.00 0.07 +0.04 64 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 +0.07 64 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.20 +0.11 63 0 21 0
29JUN26 80.00 P 0.00 0.00 0.00 0.32 +0.18 63 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.48 +0.26 63 0 19 0
29JUN26 85.00 P 0.54 0.54 0.54 0.71 +0.37 63 2 15 0
29JUN26 87.50 P 0.00 0.00 0.00 1.02 +0.52 63 0 67 0
29JUN26 90.00 P 0.00 0.00 0.00 1.42 +0.74 63 0 57 0
29JUN26 92.50 P 1.40 1.65 1.00 1.91 +0.96 62 25 44 +10
29JUN26 95.00 P 1.40 2.40 1.40 2.54 +1.24 62 20 125 +17
29JUN26 97.50 P 2.50 2.83 1.95 3.29 +1.56 62 5 195 +4
29JUN26 100.00 P 3.00 4.08 2.20 4.15 +1.92 62 40 84 +10
29JUN26 102.50 P 2.88 4.90 2.88 5.15 +2.28 62 6 73 0
29JUN26 105.00 P 4.50 6.50 4.25 6.50 +2.90 63 28 55 +4
29JUN26 107.50 P 6.60 7.20 5.56 7.58 +3.16 61 33 70 +29
29JUN26 110.00 P 5.50 9.43 5.50 9.19 +3.78 63 47 91 +38
29JUN26 112.50 P 8.50 8.50 8.48 10.88 +4.41 64 2 350 +1
29JUN26 115.00 P 9.40 11.58 8.20 12.88 +5.16 67 5 210 +3
29JUN26 117.50 P 14.00 14.00 14.00 14.30 +5.31 63 2 230 -2
29JUN26 120.00 P 12.00 12.00 12.00 15.90 +5.41 60 1 67 +1
29JUN26 122.50 P 17.35 17.35 17.35 18.72 +6.47 69 6 32 +2
29JUN26 125.00 P 0.00 0.00 0.00 19.87 +5.51 59 0 38 0
29JUN26 127.50 P 0.00 0.00 0.00 22.29 +6.55 62 0 8 0
29JUN26 130.00 P 24.50 24.50 24.50 24.21 +6.63 57 2 39 0
29JUN26 132.50 P 0.00 0.00 0.00 26.99 +7.46 66 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 29.32 +7.79 66 0 4 0
29JUN26 137.50 P 0.00 0.00 0.00 32.15 +8.13 76 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 34.37 +8.21 75 0 26 0
29JUN26 142.50 P 0.00 0.00 0.00 36.45 +8.46 69 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 38.87 +8.71 70 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 41.12 +8.71 63 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 43.62 +8.86 66 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 46.68 +9.70 87 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 48.52 +9.21 64 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 51.01 +9.35 64 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 53.50 +9.16 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 56.00 +9.23 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 58.50 +9.28 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 61.00 +9.32 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 63.50 +9.35 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 66.00 +9.37 0 0 0 0
30JUL26 87.50 P 2.18 2.18 2.18 2.88 +1.06 62 1 1 +1
30JUL26 90.00 P 2.50 3.25 2.50 3.55 +1.35 62 42 43 +42
30JUL26 92.50 P 0.00 0.00 0.00 4.29 +1.57 62 0 2 0
30JUL26 95.00 P 4.60 4.60 4.60 5.13 +1.83 62 3 4 +3
30JUL26 97.50 P 5.50 5.50 5.50 6.07 +2.09 62 1 18 +1
30JUL26 100.00 P 6.75 7.00 6.65 7.10 +2.39 62 3 6 -1
30JUL26 102.50 P 6.77 6.77 6.77 8.26 +2.70 62 3 6 +2
30JUL26 105.00 P 7.55 7.55 7.55 9.46 +3.01 61 1 12 -1
30JUL26 107.50 P 0.00 0.00 0.00 10.86 +3.37 62 0 31 0
30JUL26 110.00 P 10.00 12.10 10.00 12.41 +3.77 62 4 18 +4
30JUL26 112.50 P 0.00 0.00 0.00 14.21 +4.29 64 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 15.90 +4.75 64 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 17.50 +4.92 64 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 19.47 +5.30 65 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 20.66 +4.91 61 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 22.43 +5.02 60 0 39 0
30JUL26 127.50 P 0.00 0.00 0.00 24.73 +5.76 63 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 26.75 +6.21 63 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 28.51 +5.82 60 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 30.78 +6.33 62 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 32.92 +6.35 61 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 35.06 +6.30 61 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 37.53 +6.69 63 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 39.95 +7.17 65 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 41.96 +7.00 61 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 44.53 +7.53 64 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 47.39 +8.35 71 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 48.93 +7.78 60 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 51.41 +8.02 61 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 53.54 +8.00 52 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 56.08 +8.23 56 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 58.74 +8.58 63 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 61.42 +8.93 69 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 63.63 +8.77 63 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 66.38 +9.14 72 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 4.77 +1.29 64 0 0 0
28AUG26 90.00 P 5.12 5.12 5.12 5.62 +1.51 64 2 2 +2
28AUG26 92.50 P 0.00 0.00 0.00 6.48 +1.65 64 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 7.46 +1.91 64 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 8.51 +2.26 64 0 0 0
28AUG26 100.00 P 9.41 9.57 7.90 9.58 +2.45 64 6 13 +1
28AUG26 102.50 P 0.00 0.00 0.00 11.05 +2.98 65 0 5 0
28AUG26 105.00 P 10.10 11.00 10.10 12.29 +3.16 65 11 15 +6
28AUG26 107.50 P 13.18 13.18 13.18 13.78 +3.58 65 12 13 +12
28AUG26 110.00 P 14.60 14.60 14.60 15.33 +3.89 65 2 16 +2
28AUG26 112.50 P 0.00 0.00 0.00 16.86 +4.10 66 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 18.66 +4.55 67 0 0 0
28AUG26 117.50 P 19.90 19.90 19.90 20.20 +4.64 66 1 16 +1
28AUG26 120.00 P 0.00 0.00 0.00 21.46 +4.29 64 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 24.01 +5.28 68 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 24.95 +4.52 63 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 27.84 +5.21 69 0 40 0
28AUG26 130.00 P 24.00 24.00 24.00 28.81 +5.14 64 1 52 0
28AUG26 132.50 P 0.00 0.00 0.00 31.03 +5.63 65 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 33.67 +6.54 69 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 35.09 +6.15 65 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 37.35 +6.48 66 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 38.99 +5.80 63 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 41.49 +6.46 65 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 43.59 +6.74 65 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 46.21 +6.88 68 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 48.83 +7.88 71 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 50.78 +7.71 69 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 53.50 +8.30 72 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 55.26 +7.92 68 0 0 0
29SEP26 72.50 P 2.07 2.07 2.07 2.36 +0.62 64 1 4 +1
29SEP26 75.00 P 2.19 2.19 2.18 2.88 +0.74 64 2 2 +2
29SEP26 77.50 P 0.00 0.00 0.00 3.44 +0.87 64 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.06 +1.00 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.92 +1.28 65 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 5.49 +1.27 64 0 14 0
29SEP26 87.50 P 0.00 0.00 0.00 6.37 +1.43 64 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 7.26 +1.58 64 0 5 0
29SEP26 92.50 P 7.33 7.33 7.33 8.21 +1.77 64 1 2 +1
29SEP26 95.00 P 9.05 9.05 9.05 9.28 +2.14 64 1 5 +1
29SEP26 97.50 P 8.86 9.90 8.86 10.36 +2.32 64 22 36 +22
29SEP26 100.00 P 0.00 0.00 0.00 11.62 +2.65 64 0 47 0
29SEP26 102.50 P 0.00 0.00 0.00 12.80 +2.75 63 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 14.31 +3.17 64 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 15.78 +3.49 65 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 17.59 +4.00 66 0 21 0
29SEP26 112.50 P 0.00 0.00 0.00 19.20 +4.28 66 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 20.84 +4.50 67 0 211 0
29SEP26 117.50 P 0.00 0.00 0.00 22.61 +4.78 67 0 108 0
29SEP26 120.00 P 23.81 23.81 23.81 24.40 +4.99 67 1 34 0
29SEP26 122.50 P 0.00 0.00 0.00 25.79 +5.16 66 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 27.16 +4.87 64 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 29.03 +4.59 65 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 30.99 +5.03 65 0 11 0
29SEP26 132.50 P 0.00 0.00 0.00 32.85 +4.92 65 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 35.34 +5.95 67 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 37.03 +5.76 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 39.10 +6.21 66 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 41.20 +6.11 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.44 +6.02 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 45.25 +6.49 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 47.35 +6.30 65 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 49.63 +6.84 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 51.76 +6.94 66 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.65 +7.80 70 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 56.92 +7.93 71 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 59.26 +8.12 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 61.07 +7.79 68 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 63.71 +8.28 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 65.97 +8.38 71 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 68.27 +8.43 71 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.48 +1.05 62 0 22 0
30DEC26 75.00 P 0.00 0.00 0.00 5.22 +1.20 62 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 5.97 +1.22 62 0 36 0
30DEC26 80.00 P 6.00 6.00 6.00 6.73 +1.46 62 1 19 +1
30DEC26 82.50 P 0.00 0.00 0.00 7.65 +1.45 62 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 8.57 +1.81 61 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 9.50 +1.94 61 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 10.58 +1.83 61 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 11.69 +2.28 61 0 0 0
30DEC26 95.00 P 12.40 12.40 12.40 12.80 +2.14 61 1 66 0
30DEC26 97.50 P 0.00 0.00 0.00 14.02 +2.25 61 0 59 0
30DEC26 100.00 P 12.60 12.60 12.60 15.36 +2.83 61 1 28 +1
30DEC26 102.50 P 0.00 0.00 0.00 16.75 +3.07 61 0 95 0
30DEC26 105.00 P 17.85 17.85 17.85 18.21 +3.30 62 152 154 +122
30DEC26 107.50 P 18.50 18.50 18.50 19.72 +3.49 62 394 438 +392
30DEC26 110.00 P 19.50 19.50 19.50 21.28 +3.69 62 243 246 +228
30DEC26 112.50 P 22.98 22.98 22.98 22.98 +3.98 63 1 35 +1
30DEC26 115.00 P 0.00 0.00 0.00 24.55 +4.09 63 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 26.25 +4.30 63 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 27.96 +4.41 63 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 29.75 +4.61 63 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 31.59 +4.80 64 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 33.46 +4.95 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.37 +5.27 64 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 37.30 +5.43 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.34 +5.65 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.17 +5.63 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.31 +6.40 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.32 +6.55 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 47.37 +6.70 66 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 49.44 +6.88 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.52 +7.06 66 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 53.62 +7.26 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.74 +6.71 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 57.88 +7.55 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 60.03 +7.66 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 62.20 +7.79 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 64.38 +7.93 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 66.59 +8.09 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 68.79 +8.23 68 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 70.90 +8.19 67 0 0 0
30MAR27 72.50 P 5.50 5.60 5.50 6.31 +1.16 60 2 14 +2
30MAR27 75.00 P 6.00 6.00 6.00 7.08 +1.25 60 1 7 +1
30MAR27 77.50 P 0.00 0.00 0.00 7.94 +1.32 60 0 0 0
30MAR27 80.00 P 7.50 8.50 7.50 8.89 +1.47 60 3 12 +3
30MAR27 82.50 P 0.00 0.00 0.00 9.84 +1.62 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.79 +1.90 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.92 +1.78 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.05 +2.26 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 14.19 +2.44 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.35 +2.08 60 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 16.67 +2.66 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.04 +2.89 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 19.46 +3.04 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.93 +3.23 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.45 +3.40 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.02 +3.58 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.63 +3.74 60 0 0 0
30MAR27 115.00 P 27.00 27.00 27.00 27.28 +3.91 61 1 3 +1
30MAR27 117.50 P 0.00 0.00 0.00 28.97 +4.07 61 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 31.01 +4.52 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.79 +4.71 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.62 +4.90 62 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 36.54 +5.13 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.06 +5.12 62 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 39.94 +5.21 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 41.75 +5.28 62 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 43.79 +5.57 63 0 0 0
30MAR27 140.00 P 43.00 43.00 43.00 45.75 +5.78 63 2 4 +2
30MAR27 142.50 P 0.00 0.00 0.00 47.73 +6.00 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 49.73 +6.21 63 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 51.75 +5.33 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 53.79 +6.45 64 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 55.85 +6.60 64 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 57.95 +6.78 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 60.02 +6.93 64 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 62.12 +7.10 64 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 64.24 +7.25 64 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 66.26 +7.22 64 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 68.41 +7.32 64 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 70.57 +7.42 64 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 72.75 +7.54 64 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.18 +1.92 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.35 +2.07 59 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.51 +2.05 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.78 +2.12 59 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.13 +2.27 59 0 0 0
29JUN27 100.00 P 20.00 20.00 20.00 20.52 +2.89 59 1 1 +1
29JUN27 102.50 P 0.00 0.00 0.00 21.97 +3.02 59 0 0 0
29JUN27 105.00 P 22.00 22.00 22.00 23.48 +3.16 59 2 2 +2
29JUN27 107.50 P 0.00 0.00 0.00 25.02 +3.29 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.60 +3.49 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.22 +3.54 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.88 +3.67 60 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 31.57 +3.84 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.30 +3.98 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.72 +3.78 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.96 +4.36 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 38.78 +4.50 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.62 +4.62 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 42.50 +4.80 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.38 +5.16 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 46.30 +5.31 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 48.24 +5.48 62 0 0 0
TOTAL PUT 1,150 5,839 +976
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$ 130.90
05JUN26 97.50 C 0.00 0.00 0.00 33.42 +7.63 0 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 30.92 +7.61 0 0 60 0
05JUN26 102.50 C 0.00 0.00 0.00 28.42 +8.09 0 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 26.03 +8.20 120 0 30 0
05JUN26 107.50 C 0.00 0.00 0.00 23.43 +8.10 75 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 20.93 +8.09 67 0 30 0
05JUN26 112.50 C 0.00 0.00 0.00 18.45 +8.08 70 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 15.93 +7.96 49 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 13.44 +7.53 48 0 1 0
05JUN26 120.00 C 5.30 10.02 5.00 10.97 +7.05 47 21 180 -6
05JUN26 122.50 C 3.20 8.40 3.11 8.57 +6.22 47 238 945 -53
05JUN26 125.00 C 1.62 6.60 1.61 6.30 +5.04 46 2,563 2,099 -824
05JUN26 127.50 C 1.05 4.56 0.90 4.22 +3.63 44 4,144 6,433 +410
05JUN26 130.00 C 0.58 3.00 0.43 2.80 +2.55 48 4,951 3,226 -1,093
05JUN26 132.50 C 0.30 1.93 0.22 1.59 +1.50 48 3,140 2,032 +391
05JUN26 135.00 C 0.11 1.09 0.11 0.81 +0.78 47 2,005 1,800 +1,102
05JUN26 137.50 C 0.24 0.62 0.24 0.37 +0.36 47 271 337 +219
05JUN26 140.00 C 0.10 0.39 0.10 0.15 +0.14 47 1,509 1,297 +1,006
05JUN26 142.50 C 0.12 0.26 0.10 0.06 +0.05 48 115 106 +68
05JUN26 145.00 C 0.11 0.16 0.08 0.02 +0.01 48 456 439 +162
05JUN26 147.50 C 0.08 0.10 0.08 0.01 0.00 50 98 50 +50
05JUN26 150.00 C 0.03 0.03 0.03 0.01 0.00 57 1 18 0
12JUN26 97.50 C 0.00 0.00 0.00 33.46 +7.50 0 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 30.96 +7.47 0 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 28.46 +7.48 0 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 26.03 +8.15 66 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 23.47 +8.06 44 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 20.98 +8.00 44 0 30 0
12JUN26 112.50 C 0.00 0.00 0.00 18.50 +7.87 43 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 16.06 +7.38 44 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 13.67 +7.05 44 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 11.38 +6.55 44 0 0 0
12JUN26 122.50 C 4.19 8.45 4.19 8.95 +5.57 38 49 54 +22
12JUN26 125.00 C 2.70 7.00 2.70 7.05 +4.81 40 124 157 +5
12JUN26 127.50 C 1.99 5.27 1.99 5.39 +3.97 42 638 474 +417
12JUN26 130.00 C 1.20 4.00 1.20 3.97 +3.12 42 1,368 1,201 +789
12JUN26 132.50 C 0.96 3.00 0.96 2.84 +2.35 43 589 580 +296
12JUN26 135.00 C 0.48 2.20 0.48 2.05 +1.79 44 571 323 +274
12JUN26 137.50 C 0.42 1.55 0.42 1.37 +1.23 44 491 386 +336
12JUN26 140.00 C 0.27 1.05 0.27 0.87 +0.80 44 354 298 +186
12JUN26 142.50 C 0.31 0.71 0.31 0.54 +0.50 44 178 160 +116
12JUN26 145.00 C 0.12 0.58 0.12 0.32 - 44 379 254 -
29JUN26 60.00 C 0.00 0.00 0.00 70.94 +7.64 118 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 68.44 +7.47 108 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.94 +7.47 97 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 63.44 +7.63 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 60.94 +7.63 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 58.44 +7.44 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 55.95 +7.48 87 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.45 +7.73 80 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 50.95 +7.76 73 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 48.45 +7.75 0 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 45.95 +7.46 0 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 43.45 +7.77 0 0 22 0
29JUN26 90.00 C 0.00 0.00 0.00 40.95 +7.72 0 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 38.46 +7.46 56 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 35.96 +7.34 51 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 33.46 +7.45 45 0 642 0
29JUN26 100.00 C 28.50 28.50 28.50 30.96 +7.47 0 3 2,805 +3
29JUN26 102.50 C 0.00 0.00 0.00 28.46 +7.48 0 0 42 0
29JUN26 105.00 C 22.00 22.00 22.00 26.03 +8.08 48 2 328 0
29JUN26 107.50 C 0.00 0.00 0.00 23.49 +7.93 39 0 3,420 0
29JUN26 110.00 C 20.00 20.00 20.00 21.04 +7.76 40 80 820 -21
29JUN26 112.50 C 0.00 0.00 0.00 18.64 +7.16 39 0 675 0
29JUN26 115.00 C 14.00 14.00 14.00 16.32 +6.90 39 2 3,957 -2
29JUN26 117.50 C 13.09 13.21 13.09 13.89 +6.18 36 90 1,512 +30
29JUN26 120.00 C 7.10 11.93 6.96 11.89 +5.73 37 1,196 8,997 -88
29JUN26 122.50 C 5.90 10.20 5.63 9.89 +5.05 37 367 3,047 +71
29JUN26 125.00 C 4.70 8.49 4.40 8.30 +4.56 38 531 8,640 +82
29JUN26 127.50 C 3.60 7.15 3.60 6.92 +4.09 39 376 4,545 +22
29JUN26 130.00 C 3.00 5.80 2.72 5.60 +3.49 39 2,960 10,460 -718
29JUN26 132.50 C 2.25 4.85 2.04 4.66 +3.12 40 1,117 8,649 +283
29JUN26 135.00 C 1.84 3.90 1.66 3.74 +2.64 40 4,502 15,750 -2,047
29JUN26 137.50 C 1.36 3.18 1.34 2.93 +2.16 40 1,380 7,238 +595
29JUN26 140.00 C 1.00 2.62 0.99 2.26 +1.73 40 4,289 13,004 +1,600
29JUN26 142.50 C 0.86 2.06 0.78 1.71 +1.34 40 1,031 11,926 -111
29JUN26 145.00 C 0.60 1.72 0.60 1.28 +1.03 40 1,477 9,334 -380
29JUN26 147.50 C 0.53 1.40 0.53 0.95 +0.79 40 811 6,120 +299
29JUN26 150.00 C 0.48 1.12 0.48 0.70 +0.59 40 2,180 21,847 +911
29JUN26 152.50 C 0.37 0.86 0.37 0.50 +0.43 40 160 2,716 -14
29JUN26 155.00 C 0.35 0.75 0.30 0.35 +0.31 40 660 3,892 -150
29JUN26 157.50 C 0.27 0.58 0.27 0.25 +0.22 40 262 2,165 -25
29JUN26 160.00 C 0.24 0.54 0.23 0.17 +0.15 39 2,045 13,929 -282
29JUN26 162.50 C 0.15 0.43 0.15 0.12 +0.11 40 42 4,420 +14
29JUN26 165.00 C 0.26 0.38 0.26 0.08 +0.07 40 377 9,408 +95
29JUN26 167.50 C 0.20 0.30 0.20 0.06 +0.05 40 334 3,548 -238
29JUN26 170.00 C 0.16 0.26 0.16 0.04 +0.03 40 347 7,464 -69
29JUN26 172.50 C 0.19 0.19 0.19 0.03 +0.02 41 90 5,131 +45
29JUN26 175.00 C 0.10 0.18 0.10 0.02 +0.01 41 141 15,341 -9
29JUN26 177.50 C 0.16 0.16 0.16 0.01 0.00 40 10 831 0
29JUN26 180.00 C 0.12 0.14 0.10 0.01 0.00 41 89 7,735 +28
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,302 0
29JUN26 185.00 C 0.12 0.12 0.12 0.01 0.00 44 35 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8,899 0
29JUN26 192.50 C 0.06 0.07 0.06 0.01 0.00 49 730 1,747 +730
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 660 0
29JUN26 197.50 C 0.05 0.05 0.05 0.01 0.00 52 5 659 +5
29JUN26 200.00 C 0.06 0.06 0.04 0.01 0.00 53 142 2,610 -10
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,345 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,388 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,288 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 64 0 806 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 66 0 694 0
29JUN26 230.00 C 0.01 0.01 0.01 0.01 0.00 68 1 1,087 +1
29JUN26 235.00 C 0.01 0.01 0.01 0.01 0.00 71 7 1,375 +2
29JUN26 240.00 C 0.01 0.01 0.01 0.01 0.00 73 30 913 +30
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 79 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 81 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 83 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 87 0 199 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 419 0
29JUN26 290.00 C 0.02 0.02 0.02 0.01 0.00 93 50 1,965 +50
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 95 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 97 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 70.94 +7.40 90 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 68.44 +7.47 85 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 65.94 +7.47 79 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 63.44 +7.63 71 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 60.94 +7.59 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 58.44 +7.44 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 55.95 +7.47 67 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 53.45 +7.58 62 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 50.95 +7.49 58 0 9 0
30JUL26 82.50 C 0.00 0.00 0.00 48.45 +7.47 53 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 45.95 +7.46 47 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 43.45 +7.57 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 40.95 +7.47 0 0 60 0
30JUL26 92.50 C 0.00 0.00 0.00 38.46 +7.46 43 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 35.96 +7.34 40 0 150 0
30JUL26 97.50 C 0.00 0.00 0.00 33.48 +7.30 40 0 120 0
30JUL26 100.00 C 0.00 0.00 0.00 31.02 +7.32 40 0 62 0
30JUL26 102.50 C 0.00 0.00 0.00 28.61 +7.11 40 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 26.27 +7.55 40 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 23.59 +6.90 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 21.76 +6.95 39 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 19.60 +6.55 38 0 3 0
30JUL26 115.00 C 18.00 18.00 17.67 17.67 +6.27 39 1,350 1,102 -252
30JUL26 117.50 C 0.00 0.00 0.00 15.83 +5.62 39 0 120 0
30JUL26 120.00 C 13.53 14.14 13.30 14.06 +5.23 39 2,441 2,886 -275
30JUL26 122.50 C 8.50 11.20 8.50 12.48 +4.93 39 4 1,557 +2
30JUL26 125.00 C 7.65 11.10 7.06 11.00 +4.58 39 85 5,811 +24
30JUL26 127.50 C 6.20 9.50 6.20 9.68 +4.23 39 101 3,795 +51
30JUL26 130.00 C 5.52 8.74 5.40 8.54 +3.99 40 145 4,044 -26
30JUL26 132.50 C 5.84 7.60 5.84 7.40 +3.59 40 231 2,137 -76
30JUL26 135.00 C 5.30 6.40 5.29 6.40 +3.24 40 124 6,505 +56
30JUL26 137.50 C 3.50 5.70 3.40 5.69 +3.11 41 439 3,566 -27
30JUL26 140.00 C 2.84 5.10 2.84 4.87 +2.74 41 1,280 7,961 -135
30JUL26 142.50 C 2.70 4.28 2.70 4.13 +2.41 41 141 1,864 -53
30JUL26 145.00 C 2.40 3.80 2.40 3.51 +2.11 41 329 2,631 +7
30JUL26 147.50 C 1.86 3.30 1.86 2.93 +1.81 40 87 1,740 +5
30JUL26 150.00 C 1.48 2.90 1.48 2.48 +1.59 40 397 6,906 +248
30JUL26 152.50 C 1.46 2.50 1.46 2.04 +1.33 40 80 1,476 -8
30JUL26 155.00 C 1.10 2.25 1.10 1.72 +1.16 40 192 2,492 +57
30JUL26 157.50 C 0.99 1.90 0.99 1.40 +0.96 40 13 1,309 +2
30JUL26 160.00 C 0.83 1.70 0.83 1.17 +0.83 40 170 4,072 +8
30JUL26 162.50 C 0.80 1.45 0.80 0.95 +0.68 40 156 1,114 +131
30JUL26 165.00 C 0.74 1.30 0.74 0.78 +0.57 40 146 2,171 +33
30JUL26 167.50 C 0.63 1.15 0.63 0.63 +0.47 40 296 3,285 +175
30JUL26 170.00 C 0.56 1.00 0.56 0.52 +0.40 40 60 661 +2
30JUL26 172.50 C 0.00 0.00 0.00 0.41 +0.31 40 0 256 0
30JUL26 175.00 C 0.00 0.00 0.00 0.33 +0.26 40 0 1,449 0
30JUL26 177.50 C 0.00 0.00 0.00 0.27 +0.21 40 0 282 0
30JUL26 180.00 C 0.40 0.60 0.40 0.21 +0.16 40 96 620 +30
30JUL26 182.50 C 0.34 0.34 0.34 0.17 +0.13 40 4 196 0
30JUL26 185.00 C 0.41 0.41 0.41 0.13 +0.10 40 30 229 +30
30JUL26 187.50 C 0.00 0.00 0.00 0.11 +0.09 40 0 82 0
30JUL26 190.00 C 0.35 0.43 0.35 0.09 +0.08 40 59 234 +40
30JUL26 192.50 C 0.31 0.32 0.31 0.07 +0.06 40 24 151 +24
30JUL26 195.00 C 0.00 0.00 0.00 0.06 +0.05 41 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.04 +0.03 40 0 263 0
30JUL26 200.00 C 0.26 0.28 0.26 0.03 +0.02 40 11 650 0
30JUL26 205.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 195 0
30JUL26 210.00 C 0.15 0.21 0.15 0.01 0.00 40 83 588 +10
28AUG26 60.00 C 0.00 0.00 0.00 70.94 +7.40 74 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 68.44 +7.40 69 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 65.94 +7.40 64 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 63.44 +7.39 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 60.94 +7.39 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 58.44 +7.39 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 55.95 +7.41 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 53.45 +7.39 50 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 50.95 +7.37 46 0 1 0
28AUG26 82.50 C 0.00 0.00 0.00 48.45 +7.29 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 45.95 +7.46 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 43.46 +7.43 41 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 40.95 +7.28 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 38.54 +7.18 41 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 36.16 +7.07 41 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 33.48 +6.58 32 0 30 0
28AUG26 100.00 C 26.14 26.14 26.14 31.11 +6.35 34 2 3 +2
28AUG26 102.50 C 0.00 0.00 0.00 28.72 +5.99 34 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 26.60 +6.41 35 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 25.01 +6.65 40 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 22.57 +5.91 37 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 20.80 +5.80 38 0 31 0
28AUG26 115.00 C 0.00 0.00 0.00 19.59 +5.66 41 0 3 0
28AUG26 117.50 C 16.35 16.35 16.35 17.94 +5.49 41 1 31 -1
28AUG26 120.00 C 14.90 14.90 14.90 16.79 +5.65 43 1 270 -1
28AUG26 122.50 C 11.11 13.80 11.11 14.72 +4.83 41 3 379 +2
28AUG26 125.00 C 10.25 12.82 10.25 13.33 +4.55 41 109 1,843 +60
28AUG26 127.50 C 11.16 12.12 10.75 11.90 +4.17 40 356 1,371 +252
28AUG26 130.00 C 8.55 10.95 8.55 10.93 +4.11 41 87 1,885 +7
28AUG26 132.50 C 8.50 9.93 8.50 9.68 +3.72 41 79 2,531 -21
28AUG26 135.00 C 7.52 8.97 7.51 8.87 +3.64 42 109 1,414 +64
28AUG26 137.50 C 5.55 8.03 5.55 8.03 +3.51 42 92 782 +52
28AUG26 140.00 C 4.77 7.10 4.77 7.12 +3.16 42 56 1,130 0
28AUG26 142.50 C 5.98 6.51 5.98 6.33 +2.94 42 69 742 0
28AUG26 145.00 C 3.97 5.90 3.97 5.60 +2.64 42 158 1,399 +93
28AUG26 147.50 C 4.90 4.90 4.88 4.92 +2.39 42 5 1,258 0
28AUG26 150.00 C 3.38 4.75 3.38 4.36 +2.18 42 901 6,043 +177
28AUG26 152.50 C 0.00 0.00 0.00 3.79 +1.92 42 0 2,492 0
28AUG26 155.00 C 2.36 4.00 2.36 3.35 +1.77 42 424 2,682 +88
28AUG26 157.50 C 0.00 0.00 0.00 2.92 +1.56 42 0 398 0
28AUG26 160.00 C 1.89 3.00 1.89 2.53 +1.39 42 78 1,588 +65
28AUG26 162.50 C 2.60 2.60 2.60 2.22 +1.24 42 3 960 0
28AUG26 165.00 C 2.20 2.24 2.19 1.91 +1.08 42 570 1,946 +520
28AUG26 167.50 C 2.15 2.15 2.15 1.66 +0.97 42 1 291 +1
28AUG26 170.00 C 1.86 2.09 1.86 1.44 +0.85 41 36 291 +23
28AUG26 172.50 C 0.00 0.00 0.00 1.23 +0.74 41 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 1.07 +0.66 41 0 546 0
28AUG26 177.50 C 0.00 0.00 0.00 0.92 +0.57 41 0 358 0
28AUG26 180.00 C 0.85 1.32 0.85 0.78 +0.49 41 237 698 +186
28AUG26 182.50 C 1.04 1.11 1.04 0.68 +0.44 41 50 341 +50
28AUG26 185.00 C 0.00 0.00 0.00 0.58 +0.38 41 0 66 0
28AUG26 187.50 C 0.00 0.00 0.00 0.49 +0.33 41 0 87 0
28AUG26 190.00 C 0.00 0.00 0.00 0.42 +0.28 41 0 158 0
28AUG26 192.50 C 0.00 0.00 0.00 0.36 +0.24 41 0 10 0
28AUG26 195.00 C 0.71 0.71 0.71 0.30 +0.20 41 1 119 +1
28AUG26 197.50 C 0.00 0.00 0.00 0.26 +0.18 41 0 90 0
28AUG26 200.00 C 0.65 0.67 0.65 0.22 +0.15 41 5 273 +5
29SEP26 60.00 C 0.00 0.00 0.00 70.94 +7.40 66 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 68.44 +7.40 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.94 +7.40 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.44 +7.37 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.94 +7.28 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.44 +7.19 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.95 +7.11 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.45 +7.37 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.99 +7.04 45 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 48.48 +6.90 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.04 +6.81 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.66 +6.79 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.27 +6.69 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.58 +6.38 34 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 36.33 +6.30 36 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 34.13 +6.07 37 0 2 0
29SEP26 100.00 C 32.51 32.51 32.51 31.98 +5.95 37 60 103 +60
29SEP26 102.50 C 0.00 0.00 0.00 30.39 +6.30 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.35 +6.12 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 26.40 +5.96 41 0 1 0
29SEP26 110.00 C 24.02 24.02 24.00 24.59 +6.36 41 50 140 +50
29SEP26 112.50 C 0.00 0.00 0.00 22.41 +5.70 39 0 55 0
29SEP26 115.00 C 0.00 0.00 0.00 20.68 +5.04 39 0 228 0
29SEP26 117.50 C 0.00 0.00 0.00 19.17 +4.92 39 0 170 0
29SEP26 120.00 C 15.00 17.95 15.00 17.95 +4.93 41 20 2,338 -3
29SEP26 122.50 C 15.00 16.00 14.90 16.50 +4.72 41 20 2,742 0
29SEP26 125.00 C 11.73 14.37 11.62 15.18 +4.49 41 35 4,291 +30
29SEP26 127.50 C 13.03 13.03 13.03 13.95 +4.36 41 30 2,014 0
29SEP26 130.00 C 9.70 12.68 9.70 12.70 +4.01 41 33 8,403 +5
29SEP26 132.50 C 8.80 11.75 8.80 11.75 +3.96 41 96 1,379 -29
29SEP26 135.00 C 7.92 10.68 7.92 10.68 +3.69 41 123 5,745 -11
29SEP26 137.50 C 9.49 9.60 9.44 9.81 +3.54 42 89 2,447 -25
29SEP26 140.00 C 6.40 9.12 6.40 8.85 +3.30 41 99 7,921 +4
29SEP26 142.50 C 7.63 8.05 7.18 8.20 +3.21 42 64 3,854 +64
29SEP26 145.00 C 5.95 7.55 5.95 7.46 +3.02 42 83 13,480 -46
29SEP26 147.50 C 4.73 4.73 4.73 6.74 +2.82 42 1 3,015 +1
29SEP26 150.00 C 5.00 6.42 5.00 6.03 +2.53 42 14 8,107 +6
29SEP26 152.50 C 5.88 5.88 5.88 5.48 +2.39 42 2 2,323 0
29SEP26 155.00 C 0.00 0.00 0.00 4.92 +2.19 42 0 8,936 0
29SEP26 157.50 C 3.28 4.60 3.28 4.39 +1.97 42 18 1,448 0
29SEP26 160.00 C 3.06 4.31 3.06 3.97 +1.85 42 460 9,131 +435
29SEP26 162.50 C 2.81 3.90 2.81 3.55 +1.68 42 2,229 2,419 +1,579
29SEP26 165.00 C 2.98 3.73 2.96 3.14 +1.49 42 205 6,179 +136
29SEP26 167.50 C 2.72 3.25 2.71 2.84 +1.40 42 548 4,527 +548
29SEP26 170.00 C 2.21 3.05 2.21 2.54 +1.28 42 145 6,252 +109
29SEP26 172.50 C 0.00 0.00 0.00 2.23 +1.12 42 0 5,157 0
29SEP26 175.00 C 2.32 2.66 2.32 2.01 +1.04 42 16 11,210 -6
29SEP26 177.50 C 0.00 0.00 0.00 1.79 +0.95 42 0 6,212 0
29SEP26 180.00 C 2.06 2.33 2.06 1.58 +0.84 42 21 5,226 +4
29SEP26 182.50 C 1.95 1.95 1.95 1.40 +0.75 42 6 642 -3
29SEP26 185.00 C 1.48 1.48 1.48 1.25 +0.70 42 17 1,983 0
29SEP26 187.50 C 0.00 0.00 0.00 1.11 +0.62 42 0 638 0
29SEP26 190.00 C 1.40 1.40 1.40 0.96 +0.53 41 2 884 +1
29SEP26 192.50 C 0.00 0.00 0.00 0.86 +0.49 41 0 309 0
29SEP26 195.00 C 0.00 0.00 0.00 0.77 +0.45 42 0 461 0
29SEP26 197.50 C 1.16 1.21 1.16 0.67 +0.39 41 220 683 +191
29SEP26 200.00 C 1.04 1.20 1.02 0.59 +0.35 42 48 7,542 +9
29SEP26 205.00 C 1.06 1.06 1.06 0.47 +0.29 42 1 203 +1
29SEP26 210.00 C 0.59 0.92 0.59 0.35 +0.21 41 121 533 +121
29SEP26 215.00 C 0.72 0.82 0.72 0.28 +0.18 41 83 489 +54
29SEP26 220.00 C 0.00 0.00 0.00 0.21 +0.13 41 0 4,077 0
29SEP26 225.00 C 0.00 0.00 0.00 0.17 +0.11 42 0 924 0
29SEP26 230.00 C 0.50 0.59 0.50 0.12 +0.07 41 13 417 +10
29SEP26 235.00 C 0.00 0.00 0.00 0.10 +0.07 42 0 1,118 0
29SEP26 240.00 C 0.43 0.43 0.43 0.08 +0.06 42 1 2,638 +1
29SEP26 245.00 C 0.43 0.43 0.43 0.06 +0.05 42 5 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 286 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 45 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 46 0 421 0
30DEC26 60.00 C 0.00 0.00 0.00 70.94 +6.72 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 68.82 +6.98 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 66.43 +6.96 51 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 64.07 +6.93 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 61.51 +6.75 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.12 +6.75 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.84 +6.85 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.48 +6.82 44 0 0 0
30DEC26 80.00 C 46.70 51.66 46.70 52.23 +6.87 44 832 959 +672
30DEC26 82.50 C 0.00 0.00 0.00 49.99 +6.87 44 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 47.79 +6.87 44 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 45.89 +7.10 45 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 43.04 +6.35 40 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 40.90 +6.21 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.87 +6.17 40 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 36.87 +6.02 40 0 0 0
30DEC26 100.00 C 32.70 32.70 32.60 34.92 +5.90 40 8 65 +8
30DEC26 102.50 C 0.00 0.00 0.00 33.09 +5.81 40 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 31.23 +5.61 40 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 29.55 +5.59 40 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 27.83 +5.34 40 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 26.27 +5.24 40 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 24.67 +5.07 40 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 23.25 +4.91 40 0 930 0
30DEC26 120.00 C 21.00 21.00 21.00 21.79 +4.71 40 1 222 0
30DEC26 122.50 C 0.00 0.00 0.00 20.47 +4.59 40 0 256 0
30DEC26 125.00 C 15.76 15.76 15.76 19.20 +4.39 40 60 841 +54
30DEC26 127.50 C 15.00 18.00 15.00 17.96 +4.21 40 23 1,245 0
30DEC26 130.00 C 16.50 17.10 15.80 17.37 +4.64 42 5 8,947 -2
30DEC26 132.50 C 15.90 16.28 15.90 16.18 +4.32 41 4 5,044 +2
30DEC26 135.00 C 0.00 0.00 0.00 15.47 +4.48 42 0 2,050 0
30DEC26 137.50 C 0.00 0.00 0.00 14.52 +4.40 42 0 948 0
30DEC26 140.00 C 11.20 13.60 11.20 13.58 +4.17 42 8 4,394 0
30DEC26 142.50 C 12.24 12.24 12.24 12.72 +4.00 42 50 1,131 0
30DEC26 145.00 C 11.31 11.31 11.31 11.85 +3.82 42 1 8,858 +1
30DEC26 147.50 C 10.73 10.74 10.63 10.99 +3.59 42 52 1,880 +47
30DEC26 150.00 C 7.94 10.50 7.94 10.30 +3.44 42 687 7,925 +643
30DEC26 152.50 C 7.27 9.50 7.27 9.61 +3.28 42 4 440 -1
30DEC26 155.00 C 8.60 9.21 8.60 8.92 +3.12 42 19 3,294 -7
30DEC26 157.50 C 0.00 0.00 0.00 8.26 +2.91 42 0 795 0
30DEC26 160.00 C 7.60 8.09 7.60 7.73 +2.78 42 712 5,045 +10
30DEC26 162.50 C 7.30 7.70 7.25 7.20 +2.65 42 10 409 +10
30DEC26 165.00 C 5.32 5.32 5.32 6.67 +2.52 42 1 10,023 +1
30DEC26 167.50 C 0.00 0.00 0.00 6.15 +2.32 42 0 1,558 0
30DEC26 170.00 C 4.77 6.28 4.77 5.75 +2.21 42 12 21,105 -4
30DEC26 172.50 C 4.71 4.71 4.71 5.35 +2.10 42 8 1,226 0
30DEC26 175.00 C 5.15 5.42 5.15 4.95 +1.99 42 46 750 0
30DEC26 177.50 C 0.00 0.00 0.00 4.56 +1.85 42 0 790 0
30DEC26 180.00 C 3.69 5.20 3.69 4.24 +1.73 42 10 3,325 +2
30DEC26 182.50 C 0.00 0.00 0.00 3.95 +1.64 42 0 914 0
30DEC26 185.00 C 0.00 0.00 0.00 3.66 +1.55 42 10 626 -10
30DEC26 187.50 C 0.00 0.00 0.00 3.37 +1.47 41 0 146 0
30DEC26 190.00 C 3.95 3.95 3.95 3.09 +1.33 41 1 822 +1
30DEC26 192.50 C 0.00 0.00 0.00 2.89 +1.26 42 0 217 0
30DEC26 195.00 C 3.34 3.41 3.34 2.68 +1.19 41 1,000 1,528 +938
30DEC26 197.50 C 3.38 3.38 3.38 2.48 +1.13 41 1 360 0
30DEC26 200.00 C 2.60 3.20 2.60 2.28 +1.05 41 34 733 +19
30DEC26 205.00 C 0.00 0.00 0.00 1.95 +0.90 41 0 1,791 0
30DEC26 210.00 C 2.62 2.62 2.62 1.68 +0.81 41 1 314 +1
30DEC26 215.00 C 0.00 0.00 0.00 1.40 +0.68 41 0 329 0
30DEC26 220.00 C 1.60 1.92 1.60 1.21 +0.60 41 5 157 0
30DEC26 225.00 C 1.80 1.80 1.80 1.01 +0.51 41 2 342 0
30DEC26 230.00 C 0.00 0.00 0.00 0.86 +0.44 41 0 367 0
30DEC26 235.00 C 0.00 0.00 0.00 0.75 +0.39 41 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.64 +0.35 41 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.53 +0.28 41 0 91 0
30DEC26 250.00 C 0.86 1.13 0.86 0.46 +0.25 41 73 279 +73
30DEC26 255.00 C 0.00 0.00 0.00 0.39 +0.22 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.32 +0.18 41 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.27 +0.15 41 0 225 0
30DEC26 270.00 C 0.00 0.00 0.00 0.23 +0.13 41 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.20 +0.12 41 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.17 +0.10 41 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.15 +0.09 41 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.13 +0.08 41 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.11 +0.07 41 0 139 0
30DEC26 300.00 C 0.00 0.00 0.00 0.09 +0.06 41 0 2,250 0
30MAR27 60.00 C 0.00 0.00 0.00 72.09 +6.98 53 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 69.75 +6.97 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 67.42 +6.98 50 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 65.10 +7.03 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 62.80 +7.04 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 60.53 +7.07 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 58.28 +7.04 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 56.06 +7.04 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.67 +6.77 44 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 51.50 +6.71 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 49.62 +6.88 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.82 +7.04 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.01 +6.20 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.27 +6.29 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.03 +5.86 40 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 39.23 +5.86 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 37.53 +5.79 41 0 107 0
30MAR27 102.50 C 0.00 0.00 0.00 35.78 +5.66 41 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 34.06 +5.57 40 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 32.45 +5.39 40 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.47 +5.84 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 29.40 +5.20 40 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 27.95 +5.03 40 0 8 0
30MAR27 117.50 C 0.00 0.00 0.00 26.55 +4.86 40 0 21 0
30MAR27 120.00 C 21.00 21.00 21.00 25.15 +4.69 40 1 2,476 -1
30MAR27 122.50 C 0.00 0.00 0.00 23.92 +5.21 40 0 287 0
30MAR27 125.00 C 19.07 22.00 19.07 22.86 +4.61 41 35 1,741 +30
30MAR27 127.50 C 0.00 0.00 0.00 21.35 +4.14 40 0 3,314 0
30MAR27 130.00 C 0.00 0.00 0.00 21.34 +5.16 43 0 6,074 0
30MAR27 132.50 C 0.00 0.00 0.00 19.85 +4.60 41 0 961 0
30MAR27 135.00 C 17.30 17.30 17.30 18.90 +4.49 42 1 956 0
30MAR27 137.50 C 15.90 15.90 15.90 18.10 +4.53 42 1 382 0
30MAR27 140.00 C 14.73 17.19 14.73 17.22 +4.50 42 10 2,647 +3
30MAR27 142.50 C 0.00 0.00 0.00 16.37 +4.40 42 0 266 0
30MAR27 145.00 C 0.00 0.00 0.00 15.53 +4.23 42 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 14.69 +4.06 42 0 273 0
30MAR27 150.00 C 12.80 13.93 12.80 13.85 +3.89 42 4 559 +1
30MAR27 152.50 C 13.15 13.15 13.15 13.10 +3.78 42 2 303 +2
30MAR27 155.00 C 12.67 12.67 12.67 12.44 +3.64 42 1 2,571 -1
30MAR27 157.50 C 11.80 11.80 11.80 11.77 +3.48 42 1 393 0
30MAR27 160.00 C 0.00 0.00 0.00 11.10 +3.33 42 0 1,502 0
30MAR27 162.50 C 0.00 0.00 0.00 10.44 +3.18 42 0 590 0
30MAR27 165.00 C 0.00 0.00 0.00 9.89 +3.08 42 0 1,883 0
30MAR27 167.50 C 0.00 0.00 0.00 9.38 +2.96 42 0 46 0
30MAR27 170.00 C 7.37 9.34 7.37 8.87 +2.83 42 47 149 +42
30MAR27 172.50 C 9.06 9.06 9.06 8.35 +2.69 42 6 79 0
30MAR27 175.00 C 8.00 8.00 8.00 7.84 +2.57 42 1 245 0
30MAR27 177.50 C 0.00 0.00 0.00 7.41 +2.48 42 0 176 0
30MAR27 180.00 C 7.16 7.78 7.16 7.03 +2.37 42 13 153 +6
30MAR27 182.50 C 0.00 0.00 0.00 6.65 +2.27 42 0 146 0
30MAR27 185.00 C 6.50 6.50 6.50 6.27 +2.17 42 1 161 0
30MAR27 187.50 C 0.00 0.00 0.00 5.88 +2.05 42 0 173 0
30MAR27 190.00 C 5.88 6.60 5.88 5.51 +1.96 42 2 174 +1
30MAR27 192.50 C 0.00 0.00 0.00 5.24 +1.88 42 0 332 0
30MAR27 195.00 C 5.40 6.00 5.40 4.96 +1.80 42 11 1,178 -1
29JUN27 97.50 C 41.99 41.99 41.99 41.46 +5.61 41 1 1 +1
29JUN27 100.00 C 0.00 0.00 0.00 39.74 +5.48 41 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 38.09 +5.43 40 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 36.50 +5.28 40 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 34.93 +5.15 40 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 33.46 +5.09 40 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 32.03 +4.97 40 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 30.81 +4.92 41 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 29.29 +4.75 40 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 28.26 +4.78 41 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 26.79 +5.44 40 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 25.61 +4.28 40 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 24.58 +4.26 40 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 24.01 +4.70 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 22.99 +4.68 42 0 0 0
29JUN27 135.00 C 19.98 22.00 19.98 22.13 +4.65 42 2 7 +2
29JUN27 137.50 C 0.00 0.00 0.00 21.12 +4.46 42 0 0 0
29JUN27 140.00 C 19.75 19.75 19.75 20.41 +4.57 42 12 22 +12
29JUN27 142.50 C 0.00 0.00 0.00 19.50 +4.48 42 0 17 0
29JUN27 145.00 C 15.23 18.32 15.23 18.32 +4.08 41 18 17 +14
29JUN27 147.50 C 0.00 0.00 0.00 17.75 +4.16 42 0 1 0
29JUN27 150.00 C 16.30 16.30 16.30 17.17 +4.22 42 1 1 +1
29JUN27 152.50 C 14.80 14.80 14.80 16.35 +4.05 42 1 2 +1
29JUN27 155.00 C 12.60 15.37 12.60 15.57 +3.92 42 2 3 +2
29JUN27 157.50 C 0.00 0.00 0.00 14.92 +3.90 42 0 0 0
29JUN27 160.00 C 11.80 13.95 11.80 14.28 +3.76 42 13 32 +11
TOTAL CALL 73,056 701,298 +12,193
05JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
05JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 90 0 80 0
05JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 145 0
05JUN26 110.00 P 0.04 0.04 0.04 0.01 0.00 73 5 354 +4
05JUN26 112.50 P 0.05 0.05 0.03 0.01 -0.03 64 238 683 +194
05JUN26 115.00 P 0.07 0.07 0.03 0.01 -0.14 55 9 521 0
05JUN26 117.50 P 0.23 0.24 0.08 0.01 -0.40 47 516 828 +25
05JUN26 120.00 P 0.53 0.53 0.13 0.04 -0.90 47 796 932 -112
05JUN26 122.50 P 1.02 1.16 0.22 0.14 -1.75 47 1,032 1,180 -9
05JUN26 125.00 P 1.95 2.22 0.42 0.40 -2.88 47 1,505 813 +334
05JUN26 127.50 P 3.10 3.10 0.92 0.92 -4.41 47 1,415 671 +501
05JUN26 130.00 P 4.80 4.80 1.90 1.84 -5.57 48 646 325 +240
05JUN26 132.50 P 7.40 7.40 3.69 3.21 -6.55 49 137 165 +54
05JUN26 135.00 P 6.80 6.91 6.80 5.01 -7.20 50 13 94 0
05JUN26 137.50 P 0.00 0.00 0.00 7.14 -7.56 54 0 7 0
05JUN26 140.00 P 10.41 10.41 10.41 9.50 -7.70 61 30 7 -23
05JUN26 142.50 P 0.00 0.00 0.00 11.96 -7.74 70 0 35 0
05JUN26 145.00 P 0.00 0.00 0.00 14.53 -7.67 84 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 16.95 -7.75 90 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 19.35 -7.85 93 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 81 0
12JUN26 105.00 P 0.08 0.08 0.08 0.01 -0.03 48 6 8 +6
12JUN26 107.50 P 0.11 0.11 0.11 0.02 -0.08 46 70 50 -30
12JUN26 110.00 P 0.18 0.18 0.13 0.04 -0.18 45 7 6 +3
12JUN26 112.50 P 0.32 0.32 0.19 0.09 -0.37 45 111 89 +58
12JUN26 115.00 P 0.51 0.51 0.26 0.18 -0.65 44 100 213 +60
12JUN26 117.50 P 0.87 0.93 0.40 0.36 -1.09 44 631 1,326 +503
12JUN26 120.00 P 1.48 1.75 0.63 0.66 -1.66 44 615 449 +256
12JUN26 122.50 P 2.70 2.76 1.01 1.12 -2.38 44 430 301 +249
12JUN26 125.00 P 2.48 2.59 1.69 1.73 -3.22 43 211 686 +183
12JUN26 127.50 P 3.32 3.60 2.65 2.65 -4.04 44 609 537 +537
12JUN26 130.00 P 6.09 6.09 3.70 3.92 -4.71 45 186 137 +136
12JUN26 132.50 P 7.18 7.18 5.50 5.35 -5.41 45 66 66 +66
12JUN26 135.00 P 0.00 0.00 0.00 7.11 -6.27 46 6 6 +6
12JUN26 137.50 P 0.00 0.00 0.00 9.03 -6.73 47 0 0 0
12JUN26 140.00 P 11.00 11.00 11.00 11.15 -7.05 49 6 6 +6
12JUN26 142.50 P 0.00 0.00 0.00 13.42 -7.25 52 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 15.33 - 44 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 33 0
29JUN26 70.00 P 0.01 0.01 0.01 0.01 0.00 78 1 472 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 747 0
29JUN26 75.00 P 0.01 0.01 0.01 0.01 0.00 70 60 437 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 622 0
29JUN26 80.00 P 0.03 0.03 0.03 0.01 0.00 62 3 6,860 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3,499 0
29JUN26 85.00 P 0.02 0.02 0.02 0.01 0.00 55 150 7,630 +150
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2,730 0
29JUN26 90.00 P 0.07 0.07 0.06 0.01 0.00 48 31 5,021 +4
29JUN26 92.50 P 0.08 0.08 0.08 0.01 0.00 45 2 1,628 0
29JUN26 95.00 P 0.12 0.12 0.10 0.01 -0.02 41 49 5,669 +45
29JUN26 97.50 P 0.16 0.16 0.14 0.02 -0.03 41 56 2,806 +46
29JUN26 100.00 P 0.23 0.23 0.16 0.03 -0.08 40 295 8,238 +104
29JUN26 102.50 P 0.28 0.28 0.21 0.06 -0.14 39 79 2,485 +13
29JUN26 105.00 P 0.39 0.39 0.26 0.12 -0.23 40 1,151 6,556 +263
29JUN26 107.50 P 0.51 0.51 0.31 0.21 -0.38 40 1,674 6,134 -482
29JUN26 110.00 P 0.92 0.92 0.44 0.35 -0.59 40 250 9,409 +40
29JUN26 112.50 P 1.16 1.16 0.63 0.56 -0.80 40 548 8,435 +230
29JUN26 115.00 P 1.79 1.79 0.85 0.87 -1.13 40 1,506 12,381 -747
29JUN26 117.50 P 2.40 2.40 1.22 1.29 -1.53 40 1,828 9,052 +318
29JUN26 120.00 P 3.20 3.30 1.75 1.76 -2.06 39 2,138 18,003 -1,116
29JUN26 122.50 P 4.29 4.48 2.42 2.42 -2.61 39 1,899 7,781 -861
29JUN26 125.00 P 5.50 5.80 3.25 3.30 -3.12 39 3,295 20,863 -1,666
29JUN26 127.50 P 7.10 7.10 4.31 4.42 -3.67 40 847 10,265 -118
29JUN26 130.00 P 9.11 9.11 5.50 5.64 -4.11 40 889 15,744 -436
29JUN26 132.50 P 8.66 8.79 7.00 7.10 -4.75 41 579 10,099 -8
29JUN26 135.00 P 11.80 11.80 8.60 8.76 -5.17 41 110 14,548 -23
29JUN26 137.50 P 12.00 12.00 11.02 10.53 -5.58 42 71 4,331 -1
29JUN26 140.00 P 14.36 14.36 12.50 12.44 -5.92 43 196 7,978 +23
29JUN26 142.50 P 15.99 15.99 14.90 14.48 -6.43 43 22 8,684 0
29JUN26 145.00 P 18.65 18.80 16.57 16.62 -7.34 44 525 13,616 +165
29JUN26 147.50 P 0.00 0.00 0.00 18.88 -7.26 46 0 3,234 0
29JUN26 150.00 P 23.56 23.56 22.56 21.18 -6.34 48 106 13,850 +15
29JUN26 152.50 P 0.00 0.00 0.00 23.61 -7.05 50 0 1,972 0
29JUN26 155.00 P 0.00 0.00 0.00 26.05 -7.67 53 1 3,514 -1
29JUN26 157.50 P 0.00 0.00 0.00 28.28 -7.13 52 0 1,237 0
29JUN26 160.00 P 31.40 31.40 31.40 31.04 -7.49 59 3 10,213 -3
29JUN26 162.50 P 0.00 0.00 0.00 33.06 -7.04 54 0 1,644 0
29JUN26 165.00 P 0.00 0.00 0.00 35.90 -6.58 64 0 6,793 0
29JUN26 167.50 P 0.00 0.00 0.00 38.53 -6.76 69 0 846 0
29JUN26 170.00 P 0.00 0.00 0.00 41.24 -6.52 75 0 696 0
29JUN26 172.50 P 0.00 0.00 0.00 43.80 -6.48 78 0 2,151 0
29JUN26 175.00 P 0.00 0.00 0.00 45.86 -6.59 74 0 3,114 0
29JUN26 177.50 P 0.00 0.00 0.00 48.48 -6.52 79 0 277 0
29JUN26 180.00 P 0.00 0.00 0.00 50.23 -7.26 63 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 53.76 -6.50 89 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 55.88 -6.89 85 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 58.56 -6.70 90 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 60.48 -7.30 80 0 1,041 0
29JUN26 192.50 P 0.00 0.00 0.00 63.72 -6.54 98 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 65.18 -7.58 73 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 68.54 -6.70 100 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 70.21 -7.58 79 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 76.12 -6.63 108 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 80.96 -6.79 109 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 85.44 -7.34 99 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 90.97 -6.68 117 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 96.19 -6.42 126 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 100.68 -6.82 118 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 105.14 -7.35 99 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 111.19 -6.54 137 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 115.37 -7.23 117 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 121.23 -6.21 144 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 126.21 -6.50 147 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 130.27 -7.16 121 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 135.21 -7.27 121 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 140.97 -6.62 151 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 145.12 -7.30 120 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 150.69 -6.61 149 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 155.02 -7.68 115 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 160.80 -6.61 158 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 166.05 -6.53 168 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 171.28 -6.28 176 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30JUL26 62.50 P 0.05 0.05 0.05 0.01 0.00 62 10 10 +10
30JUL26 65.00 P 0.04 0.04 0.04 0.01 0.00 59 150 1,107 +150
30JUL26 67.50 P 0.08 0.08 0.04 0.01 0.00 56 312 345 +312
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 39 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30JUL26 75.00 P 0.10 0.10 0.10 0.01 0.00 48 60 467 +60
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 318 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 234 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 460 0
30JUL26 85.00 P 0.20 0.21 0.20 0.02 -0.03 40 7 834 +1
30JUL26 87.50 P 0.25 0.25 0.25 0.04 -0.04 41 2 582 0
30JUL26 90.00 P 0.31 0.31 0.31 0.07 -0.07 41 332 697 +30
30JUL26 92.50 P 0.00 0.00 0.00 0.11 -0.11 40 0 142 0
30JUL26 95.00 P 0.40 0.40 0.40 0.17 -0.18 40 85 162 +17
30JUL26 97.50 P 0.54 0.54 0.54 0.26 -0.27 40 20 335 +20
30JUL26 100.00 P 0.77 0.77 0.58 0.39 -0.38 40 13 826 +1
30JUL26 102.50 P 0.86 0.86 0.75 0.57 -0.52 40 11 1,607 +10
30JUL26 105.00 P 1.07 1.07 0.92 0.80 -0.68 40 367 2,470 -136
30JUL26 107.50 P 1.73 1.73 1.18 1.10 -0.81 40 281 3,091 +64
30JUL26 110.00 P 2.25 2.25 1.52 1.48 -1.02 40 341 2,641 -151
30JUL26 112.50 P 2.26 2.26 1.91 1.95 -1.27 40 895 2,255 -456
30JUL26 115.00 P 3.00 3.00 2.40 2.40 -1.64 40 3,390 7,073 -25
30JUL26 117.50 P 4.25 4.34 3.03 3.03 -1.99 40 365 5,392 +62
30JUL26 120.00 P 5.25 5.26 3.77 3.77 -2.37 39 1,204 8,614 -539
30JUL26 122.50 P 6.77 6.77 4.72 4.76 -2.60 40 457 2,921 -56
30JUL26 125.00 P 7.80 7.95 5.70 5.70 -3.02 40 370 10,350 -41
30JUL26 127.50 P 9.10 9.10 6.80 6.80 -3.46 39 127 8,744 -23
30JUL26 130.00 P 10.94 10.94 8.16 8.16 -3.75 40 1,842 7,703 +1,754
30JUL26 132.50 P 10.15 10.52 9.64 9.64 -4.08 40 69 3,219 +41
30JUL26 135.00 P 12.41 12.42 11.62 11.13 -4.70 41 6 5,574 0
30JUL26 137.50 P 13.42 13.42 12.80 12.80 -4.98 41 7 1,689 +1
30JUL26 140.00 P 15.50 15.55 15.00 14.68 -5.17 42 27 2,890 +21
30JUL26 142.50 P 0.00 0.00 0.00 16.48 -5.49 42 0 127 0
30JUL26 145.00 P 18.48 18.48 18.48 18.44 -5.60 43 4 173 +1
30JUL26 147.50 P 0.00 0.00 0.00 20.51 -5.65 43 0 32 0
30JUL26 150.00 P 25.93 25.93 23.30 22.57 -5.82 44 171 434 +170
30JUL26 152.50 P 0.00 0.00 0.00 24.73 -6.09 44 0 142 0
30JUL26 155.00 P 0.00 0.00 0.00 26.91 -6.81 45 0 150 0
30JUL26 157.50 P 0.00 0.00 0.00 29.15 -6.48 45 0 963 0
30JUL26 160.00 P 33.10 33.10 33.10 31.38 -7.15 45 9 132 +9
30JUL26 162.50 P 0.00 0.00 0.00 33.72 -6.44 46 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 36.19 -6.63 48 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 38.57 -6.72 49 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 41.24 -6.52 53 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 43.80 -6.48 56 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 45.86 -6.59 53 0 1 0
30JUL26 177.50 P 0.00 0.00 0.00 48.48 -6.72 56 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 50.62 -7.06 53 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 53.76 -6.50 63 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 55.88 -6.89 60 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 58.56 -6.70 64 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 60.56 -7.22 59 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 63.72 -6.54 70 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 65.34 -7.42 58 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 68.54 -6.70 71 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 70.55 -7.24 65 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 76.12 -6.63 76 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 80.96 -6.79 77 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 211 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 99 0
28AUG26 75.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 34 0
28AUG26 77.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 27 0
28AUG26 80.00 P 0.00 0.00 0.00 0.06 -0.05 42 0 118 0
28AUG26 82.50 P 0.00 0.00 0.00 0.09 -0.08 42 0 111 0
28AUG26 85.00 P 0.00 0.00 0.00 0.14 -0.11 42 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 0.20 -0.18 41 0 53 0
28AUG26 90.00 P 0.64 0.64 0.60 0.29 -0.25 41 38 94 +8
28AUG26 92.50 P 0.76 0.76 0.75 0.42 -0.32 42 8 81 +4
28AUG26 95.00 P 1.07 1.09 1.07 0.58 -0.44 41 20 404 +20
28AUG26 97.50 P 1.05 1.05 1.04 0.78 -0.58 42 26 655 +26
28AUG26 100.00 P 1.30 1.31 1.25 1.05 -0.70 42 31 6,282 +5
28AUG26 102.50 P 0.00 0.00 0.00 1.36 -0.83 41 0 742 0
28AUG26 105.00 P 2.47 2.47 2.40 1.75 -0.95 42 100 1,725 -70
28AUG26 107.50 P 3.07 3.07 2.38 2.22 -1.11 42 280 1,208 +131
28AUG26 110.00 P 2.82 2.88 2.71 2.73 -1.36 42 459 4,362 +358
28AUG26 112.50 P 4.15 4.15 3.49 3.25 -1.69 41 68 1,552 +65
28AUG26 115.00 P 4.50 4.51 4.09 3.96 -1.93 41 354 2,862 +255
28AUG26 117.50 P 5.37 5.37 5.02 4.75 -2.16 41 124 2,698 +30
28AUG26 120.00 P 6.78 6.78 5.72 5.58 -2.51 41 182 2,579 +132
28AUG26 122.50 P 8.74 8.74 6.80 6.56 -2.77 41 174 2,153 -13
28AUG26 125.00 P 8.44 8.44 7.93 7.69 -3.16 41 67 3,925 +30
28AUG26 127.50 P 10.82 10.82 9.45 8.93 -3.31 41 6 3,492 +2
28AUG26 130.00 P 10.84 10.84 10.49 10.28 -3.59 42 5 5,324 0
28AUG26 132.50 P 12.40 12.61 12.40 11.74 -3.86 42 32 1,676 0
28AUG26 135.00 P 0.00 0.00 0.00 13.24 -4.11 42 0 1,088 0
28AUG26 137.50 P 16.00 16.00 15.58 14.85 -4.42 42 34 277 -4
28AUG26 140.00 P 17.25 17.25 17.25 16.60 -4.77 43 1 946 +1
28AUG26 142.50 P 0.00 0.00 0.00 18.37 -4.58 43 19 313 +19
28AUG26 145.00 P 21.48 21.48 20.50 20.26 -4.75 43 33 200 +3
28AUG26 147.50 P 0.00 0.00 0.00 22.04 -5.35 43 0 141 0
28AUG26 150.00 P 0.00 0.00 0.00 24.25 -5.40 45 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 26.28 -5.64 45 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 28.41 -5.74 46 0 1,549 0
28AUG26 157.50 P 0.00 0.00 0.00 30.35 -6.05 45 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 32.47 -6.22 45 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 35.06 -5.95 48 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 36.95 -6.38 46 0 24 0
28AUG26 167.50 P 0.00 0.00 0.00 39.70 -6.02 49 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 41.48 -6.61 46 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 43.84 -6.56 47 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 46.26 -6.70 48 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 48.61 -6.80 48 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 51.50 -6.30 53 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 53.76 -6.58 53 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 55.92 -6.85 51 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 58.70 -6.56 55 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 61.16 -6.62 57 0 6 0
28AUG26 192.50 P 0.00 0.00 0.00 63.72 -6.55 58 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 66.13 -6.72 59 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 68.63 -6.64 61 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 70.72 -7.07 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 202 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 260 0
29SEP26 65.00 P 0.24 0.24 0.24 0.01 -0.01 41 20 479 +20
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 201 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 149 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 -0.04 42 0 90 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 -0.06 42 0 2,081 0
29SEP26 77.50 P 0.00 0.00 0.00 0.12 -0.09 42 0 162 0
29SEP26 80.00 P 0.57 0.57 0.57 0.17 -0.13 41 10 1,362 +10
29SEP26 82.50 P 0.00 0.00 0.00 0.25 -0.18 41 0 273 0
29SEP26 85.00 P 0.00 0.00 0.00 0.35 -0.24 42 0 179 0
29SEP26 87.50 P 0.00 0.00 0.00 0.48 -0.31 42 0 560 0
29SEP26 90.00 P 1.01 1.05 0.99 0.65 -0.41 42 83 682 +73
29SEP26 92.50 P 1.30 1.30 1.30 0.85 -0.52 42 4 937 -4
29SEP26 95.00 P 1.51 1.51 1.45 1.12 -0.64 42 34 1,782 0
29SEP26 97.50 P 1.98 1.98 1.68 1.40 -0.78 42 94 2,238 +86
29SEP26 100.00 P 2.20 2.20 1.93 1.79 -0.84 42 207 8,825 +129
29SEP26 102.50 P 2.49 2.49 2.40 2.20 -0.97 42 38 3,479 0
29SEP26 105.00 P 3.40 3.40 2.77 2.63 -1.19 41 37 6,339 -23
29SEP26 107.50 P 3.46 3.46 3.40 3.23 -1.35 42 38 2,118 0
29SEP26 110.00 P 4.20 4.25 3.91 3.84 -1.55 41 254 8,954 +3
29SEP26 112.50 P 4.81 4.84 4.62 4.49 -1.84 41 142 6,552 +90
29SEP26 115.00 P 6.55 6.55 5.43 5.25 -2.07 41 83 21,196 0
29SEP26 117.50 P 7.54 7.54 6.40 6.14 -2.29 41 31 5,084 +29
29SEP26 120.00 P 8.62 8.80 7.09 7.09 -2.53 41 209 17,311 -101
29SEP26 122.50 P 10.20 10.20 8.11 8.11 -2.76 41 111 4,770 -82
29SEP26 125.00 P 11.22 11.22 9.49 9.26 -3.00 41 244 10,694 +149
29SEP26 127.50 P 11.28 11.28 10.80 10.49 -3.21 41 160 10,375 -2
29SEP26 130.00 P 14.60 14.60 12.00 11.82 -3.39 41 97 27,287 -19
29SEP26 132.50 P 13.59 13.59 13.59 13.27 -3.59 41 30 4,644 0
29SEP26 135.00 P 15.35 15.35 14.78 14.78 -3.77 42 12 13,680 +8
29SEP26 137.50 P 0.00 0.00 0.00 16.33 -4.20 42 0 2,997 0
29SEP26 140.00 P 18.00 18.00 18.00 17.99 -4.25 42 2 10,892 -2
29SEP26 142.50 P 0.00 0.00 0.00 19.78 -4.56 42 0 2,670 0
29SEP26 145.00 P 22.00 22.00 22.00 21.58 -4.81 42 3 9,767 -3
29SEP26 147.50 P 23.10 23.10 23.10 23.44 -4.93 43 5 2,418 +5
29SEP26 150.00 P 26.86 26.86 26.00 25.13 -5.36 42 211 9,867 +31
29SEP26 152.50 P 0.00 0.00 0.00 27.61 -5.05 44 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 29.66 -5.05 45 0 6,369 0
29SEP26 157.50 P 0.00 0.00 0.00 31.69 -5.19 45 0 1,447 0
29SEP26 160.00 P 0.00 0.00 0.00 33.80 -5.40 45 0 6,845 0
29SEP26 162.50 P 0.00 0.00 0.00 35.94 -5.41 46 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 38.09 -5.52 46 0 3,073 0
29SEP26 167.50 P 40.38 40.38 40.38 40.21 -5.68 46 30 1,230 0
29SEP26 170.00 P 42.61 42.61 42.61 42.37 -5.83 46 60 576 +30
29SEP26 172.50 P 0.00 0.00 0.00 44.61 -5.81 46 0 530 0
29SEP26 175.00 P 47.27 47.27 47.27 46.57 -6.39 44 30 1,085 +30
29SEP26 177.50 P 0.00 0.00 0.00 49.05 -6.52 46 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 51.50 -6.92 47 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 54.22 -6.26 50 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 56.24 -6.71 48 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 59.01 -6.27 51 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 61.40 -6.46 51 0 23 0
29SEP26 192.50 P 0.00 0.00 0.00 63.81 -6.46 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 66.13 -6.72 52 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 68.63 -6.64 53 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 70.72 -7.07 51 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 76.12 -6.65 57 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 80.96 -6.79 57 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 85.62 -7.16 56 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 90.97 -6.80 62 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 96.19 -6.58 66 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 100.68 -7.08 63 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 105.63 -7.13 64 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 111.19 -6.54 71 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 115.62 -7.13 67 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 121.23 -6.50 75 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 126.21 -6.50 77 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 130.30 -7.44 68 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 135.30 -7.42 69 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 140.97 -6.62 80 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 145.29 -7.42 72 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 150.69 -7.02 79 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 155.63 -7.07 80 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 160.80 -6.90 84 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 166.05 -6.53 88 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 171.28 -6.28 92 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 182 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.04 41 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 -0.06 41 0 313 0
30DEC26 67.50 P 0.00 0.00 0.00 0.18 -0.09 41 0 263 0
30DEC26 70.00 P 0.00 0.00 0.00 0.25 -0.11 41 0 186 0
30DEC26 72.50 P 0.00 0.00 0.00 0.35 -0.15 41 0 125 0
30DEC26 75.00 P 0.00 0.00 0.00 0.47 -0.19 41 0 246 0
30DEC26 77.50 P 1.16 1.16 1.12 0.61 -0.26 41 60 265 +60
30DEC26 80.00 P 1.35 1.35 1.23 0.80 -0.31 41 42 1,397 +40
30DEC26 82.50 P 1.59 1.60 1.57 1.00 -0.41 41 255 1,139 +225
30DEC26 85.00 P 1.82 1.82 1.68 1.27 -0.48 41 716 1,108 +635
30DEC26 87.50 P 1.95 1.95 1.95 1.57 -0.58 41 75 142 +3
30DEC26 90.00 P 2.52 2.52 2.30 1.92 -0.68 41 21 2,496 -19
30DEC26 92.50 P 2.61 2.61 2.61 2.33 -0.81 42 65 206 -16
30DEC26 95.00 P 3.16 3.18 3.16 2.76 -0.90 42 130 3,376 +130
30DEC26 97.50 P 3.65 3.65 3.45 3.27 -0.99 41 66 2,068 +65
30DEC26 100.00 P 4.18 4.18 3.98 3.85 -1.13 42 22 8,299 -10
30DEC26 102.50 P 4.75 4.75 4.59 4.46 -1.14 41 17 922 +2
30DEC26 105.00 P 6.10 6.10 5.28 5.06 -1.33 41 70 7,940 -5
30DEC26 107.50 P 6.07 6.07 6.00 5.82 -1.41 41 91 4,593 +16
30DEC26 110.00 P 7.70 7.70 6.60 6.60 -1.64 41 136 8,395 +31
30DEC26 112.50 P 7.65 7.65 7.65 7.41 -1.85 41 1 5,065 -1
30DEC26 115.00 P 8.40 8.40 8.40 8.34 -1.99 41 2 3,398 +2
30DEC26 117.50 P 9.60 9.60 9.44 9.34 -2.20 41 2 3,578 -1
30DEC26 120.00 P 12.33 12.33 10.64 10.42 -2.34 41 5 12,500 0
30DEC26 122.50 P 0.00 0.00 0.00 11.55 -2.49 41 650 6,234 +650
30DEC26 125.00 P 14.70 14.70 13.10 12.75 -2.74 41 2,502 11,970 +2,497
30DEC26 127.50 P 0.00 0.00 0.00 14.06 -2.93 41 0 4,408 0
30DEC26 130.00 P 15.99 15.99 15.99 15.42 -3.13 41 1 18,596 -1
30DEC26 132.50 P 0.00 0.00 0.00 16.85 -3.33 41 0 5,952 0
30DEC26 135.00 P 0.00 0.00 0.00 18.36 -3.27 41 0 8,425 0
30DEC26 137.50 P 0.00 0.00 0.00 19.91 -3.71 42 0 3,196 0
30DEC26 140.00 P 0.00 0.00 0.00 21.52 -3.86 42 0 3,176 0
30DEC26 142.50 P 0.00 0.00 0.00 23.20 -4.02 42 0 1,297 0
30DEC26 145.00 P 25.92 25.92 25.92 25.14 -4.09 42 30 8,447 +30
30DEC26 147.50 P 0.00 0.00 0.00 26.96 -4.25 43 0 948 0
30DEC26 150.00 P 0.00 0.00 0.00 28.76 -4.40 43 0 6,607 0
30DEC26 152.50 P 0.00 0.00 0.00 30.79 -4.19 43 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 32.71 -4.31 44 0 3,407 0
30DEC26 157.50 P 0.00 0.00 0.00 34.64 -4.45 44 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 36.68 -4.26 44 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 38.69 -4.60 44 0 595 0
30DEC26 165.00 P 40.82 40.82 40.82 40.78 -4.44 45 30 6,366 +30
30DEC26 167.50 P 0.00 0.00 0.00 42.83 -4.80 45 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 44.92 -4.90 45 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 47.11 -4.93 45 0 1,120 0
30DEC26 175.00 P 49.00 49.00 49.00 48.70 -5.55 44 1 334 +1
30DEC26 177.50 P 0.00 0.00 0.00 51.19 -5.32 45 0 161 0
30DEC26 180.00 P 0.00 0.00 0.00 53.91 -4.51 47 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 55.61 -5.49 45 0 71 0
30DEC26 185.00 P 0.00 0.00 0.00 57.94 -5.45 46 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 60.33 -5.30 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 62.46 -5.54 46 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 64.74 -5.83 46 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 67.14 -5.81 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 69.48 -5.90 47 0 0 0
30DEC26 200.00 P 72.17 72.17 72.17 71.86 -5.93 48 30 242 +30
30DEC26 205.00 P 0.00 0.00 0.00 76.59 -6.18 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 81.02 -6.73 47 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 85.87 -6.91 47 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 90.97 -6.80 50 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 96.19 -6.58 53 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 100.83 -6.93 52 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 105.63 -7.13 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 111.19 -6.54 57 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 115.62 -7.13 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 121.23 -6.50 61 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 126.21 -6.50 62 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 130.80 -6.94 60 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 135.48 -7.24 59 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 140.97 -6.62 64 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 145.29 -7.42 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 150.69 -7.02 64 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 155.63 -7.07 65 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 160.80 -6.90 67 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 166.05 -6.53 71 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 171.28 -6.28 73 0 0 0
30MAR27 60.00 P 0.72 0.72 0.72 0.21 -0.09 41 30 490 +30
30MAR27 62.50 P 0.00 0.00 0.00 0.30 -0.10 41 0 76 0
30MAR27 65.00 P 0.00 0.00 0.00 0.39 -0.15 41 0 189 0
30MAR27 67.50 P 0.00 0.00 0.00 0.53 -0.17 41 0 47 0
30MAR27 70.00 P 0.00 0.00 0.00 0.67 -0.24 41 0 48 0
30MAR27 72.50 P 0.00 0.00 0.00 0.87 -0.26 41 0 12 0
30MAR27 75.00 P 1.60 1.60 1.60 1.08 -0.35 42 100 566 +100
30MAR27 77.50 P 0.00 0.00 0.00 1.34 -0.40 42 0 19 0
30MAR27 80.00 P 2.00 2.00 2.00 1.64 -0.50 42 2 643 +2
30MAR27 82.50 P 2.24 2.24 2.24 1.95 -0.61 41 2 174 0
30MAR27 85.00 P 2.66 2.66 2.66 2.37 -0.67 42 2 393 +2
30MAR27 87.50 P 3.00 3.09 3.00 2.79 -0.77 42 5 210 +3
30MAR27 90.00 P 3.82 3.82 3.54 3.28 -0.78 42 43 4,158 +43
30MAR27 92.50 P 0.00 0.00 0.00 3.83 -0.80 42 0 1,154 0
30MAR27 95.00 P 4.80 4.80 4.55 4.40 -0.86 42 3 303 0
30MAR27 97.50 P 0.00 0.00 0.00 4.82 -1.12 41 0 159 0
30MAR27 100.00 P 5.89 5.89 5.80 5.64 -1.15 41 142 2,114 +138
30MAR27 102.50 P 6.65 6.65 6.50 6.24 -1.40 41 4 1,834 -3
30MAR27 105.00 P 7.37 7.37 7.10 7.10 -1.40 41 78 1,733 -3
30MAR27 107.50 P 0.00 0.00 0.00 7.85 -1.69 41 0 1,057 0
30MAR27 110.00 P 0.00 0.00 0.00 8.63 -1.94 40 0 1,670 0
30MAR27 112.50 P 0.00 0.00 0.00 9.56 -2.06 40 0 2,384 0
30MAR27 115.00 P 10.85 10.85 10.85 10.65 -2.16 41 1 9,104 0
30MAR27 117.50 P 12.00 12.00 12.00 11.71 -2.33 41 5 2,479 -5
30MAR27 120.00 P 14.55 14.55 13.10 12.84 -2.44 41 16 7,229 -1
30MAR27 122.50 P 14.42 14.42 14.42 14.03 -2.55 41 1 3,496 0
30MAR27 125.00 P 15.53 15.53 15.53 15.28 -2.72 41 1 6,108 0
30MAR27 127.50 P 16.80 16.80 16.80 16.58 -2.84 41 2 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 17.95 -2.92 41 0 7,992 0
30MAR27 132.50 P 19.82 19.82 19.68 19.39 -3.09 41 160 361 +40
30MAR27 135.00 P 21.36 21.39 21.21 20.88 -3.26 41 642 1,767 +345
30MAR27 137.50 P 22.72 22.89 22.72 22.45 -3.37 41 80 363 +80
30MAR27 140.00 P 0.00 0.00 0.00 24.00 -3.58 41 0 1,345 0
30MAR27 142.50 P 26.09 26.18 26.09 25.66 -3.72 41 52 422 +52
30MAR27 145.00 P 0.00 0.00 0.00 27.19 -4.03 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 29.48 -3.62 42 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 31.26 -3.72 42 0 139 0
30MAR27 152.50 P 0.00 0.00 0.00 33.10 -3.80 43 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 34.96 -3.91 43 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 36.85 -4.02 43 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 38.79 -4.11 43 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 40.59 -4.36 43 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 42.64 -4.40 43 0 45 0
30MAR27 167.50 P 0.00 0.00 0.00 44.74 -4.41 44 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 46.77 -4.50 44 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 48.84 -4.59 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.39 -5.22 43 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 52.91 -4.87 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 55.11 -4.88 44 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 57.09 -5.11 44 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.25 -5.21 44 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.43 -5.28 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 63.64 -5.53 44 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 65.49 -5.70 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.72 -5.87 43 0 4 0
29JUN27 97.50 P 6.91 6.91 6.81 6.64 -1.07 42 7 214 +7
29JUN27 100.00 P 8.16 8.16 7.29 7.29 -1.29 41 67 322 +2
29JUN27 102.50 P 0.00 0.00 0.00 8.14 -1.32 41 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.97 -1.53 41 0 89 0
29JUN27 107.50 P 0.00 0.00 0.00 9.86 -1.69 41 0 0 0
29JUN27 110.00 P 11.30 11.30 10.97 10.81 -1.80 41 3 170 +2
29JUN27 112.50 P 0.00 0.00 0.00 11.81 -1.92 41 0 0 0
29JUN27 115.00 P 12.99 12.99 12.99 12.99 -1.98 41 30 33 +30
29JUN27 117.50 P 14.10 14.10 14.10 13.89 -2.33 41 1 3 +1
29JUN27 120.00 P 15.51 15.51 15.51 15.15 -2.32 41 2 2 -2
29JUN27 122.50 P 16.55 16.55 16.23 16.23 -2.56 41 35 37 +35
29JUN27 125.00 P 19.45 19.52 18.12 17.67 -2.56 41 4 5 +2
29JUN27 127.50 P 0.00 0.00 0.00 19.02 -2.65 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.32 -2.79 41 0 0 0
29JUN27 132.50 P 22.00 22.00 22.00 21.68 -2.95 41 1 1 +1
29JUN27 135.00 P 0.00 0.00 0.00 23.23 -3.01 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.80 -3.17 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.38 -3.29 41 2 2 +2
29JUN27 142.50 P 0.00 0.00 0.00 27.78 -3.67 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.40 -3.86 41 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.19 -3.87 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.10 -3.82 41 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 34.91 -3.91 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 37.07 -3.66 43 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 38.85 -3.85 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 40.83 -3.84 43 0 0 0
TOTAL PUT 49,577 895,667 +7,264
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 11.23
29JUN26 3.70 C 0.00 0.00 0.00 7.53 +0.24 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.43 +0.23 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.33 +0.23 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.24 +0.23 134 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.14 +0.24 129 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.04 +0.32 124 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.93 +0.31 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.84 +0.25 114 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.74 +0.28 109 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.64 +0.24 103 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.54 +0.24 94 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.44 +0.24 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.40 +0.38 177 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.24 +0.31 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.06 +0.31 168 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.74 +0.28 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.58 +0.43 158 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.33 +0.38 149 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.99 +0.26 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.83 +0.35 133 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.57 +0.30 121 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.24 +0.29 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.00 +0.25 68 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.75 +0.28 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.50 +0.29 56 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.27 +0.28 68 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.00 +0.30 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.75 +0.29 41 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.52 +0.30 52 0 185 0
29JUN26 9.00 C 2.23 2.40 2.23 2.28 +0.28 50 20 494 0
29JUN26 9.25 C 0.00 0.00 0.00 2.05 +0.27 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.77 +0.21 37 0 70 0
29JUN26 9.75 C 0.00 0.00 0.00 1.65 +0.34 56 0 16 0
29JUN26 10.00 C 0.00 0.00 0.00 1.42 +0.26 52 0 134 0
29JUN26 10.50 C 0.92 1.08 0.92 1.04 +0.24 50 4 89 -1
29JUN26 11.00 C 0.00 0.00 0.00 0.75 +0.19 51 0 204 0
29JUN26 11.50 C 0.53 0.56 0.42 0.53 +0.17 52 52 258 +17
29JUN26 12.00 C 0.36 0.37 0.36 0.35 +0.12 52 10 2,641 +1
29JUN26 12.50 C 0.20 0.26 0.19 0.22 +0.08 51 169 369 +63
29JUN26 13.00 C 0.15 0.20 0.15 0.14 +0.06 52 23 185 +3
29JUN26 13.50 C 0.09 0.13 0.09 0.08 +0.03 51 140 155 +33
29JUN26 14.00 C 0.09 0.10 0.09 0.05 +0.02 52 57 191 +32
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 137 0
29JUN26 15.00 C 0.05 0.05 0.04 0.02 +0.01 54 48 224 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 195 0
29JUN26 16.00 C 0.02 0.02 0.02 0.01 0.00 58 5 84 0
29JUN26 16.50 C 0.02 0.02 0.02 0.01 0.00 62 5 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 102 0
29JUN26 17.50 C 0.01 0.01 0.01 0.01 0.00 70 5 20 +5
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 3.28 +0.29 58 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.00 +0.27 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.78 +0.26 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.56 +0.28 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.31 +0.27 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.11 +0.29 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.95 +0.28 53 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.77 +0.28 54 0 6 0
30JUL26 10.00 C 0.00 0.00 0.00 1.51 +0.19 47 0 161 0
30JUL26 10.50 C 0.00 0.00 0.00 1.25 +0.22 52 0 27 0
30JUL26 11.00 C 0.86 1.00 0.84 0.99 +0.21 52 24 66 -7
30JUL26 11.50 C 0.75 0.75 0.74 0.76 +0.17 52 30 65 +10
30JUL26 12.00 C 0.53 0.53 0.53 0.57 +0.14 51 40 149 +40
30JUL26 12.50 C 0.42 0.50 0.42 0.43 +0.12 51 41 131 +31
30JUL26 13.00 C 0.35 0.40 0.35 0.32 +0.09 52 6 71 +1
30JUL26 13.50 C 0.00 0.00 0.00 0.23 +0.07 51 0 24 0
30JUL26 14.00 C 0.24 0.24 0.24 0.17 +0.06 51 1 1,191 0
30JUL26 14.50 C 0.16 0.16 0.16 0.12 +0.04 51 60 514 0
30JUL26 15.00 C 0.15 0.17 0.15 0.09 +0.03 52 111 236 +83
30JUL26 15.50 C 0.00 0.00 0.00 0.06 +0.02 51 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 165 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 3.31 +0.27 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.08 +0.27 54 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.85 +0.26 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.67 +0.32 55 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.47 +0.32 55 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.21 +0.25 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.05 +0.22 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.90 +0.24 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.76 +0.26 54 0 69 0
28AUG26 10.50 C 0.00 0.00 0.00 1.43 +0.19 51 0 37 0
28AUG26 11.00 C 0.00 0.00 0.00 1.20 +0.20 52 0 20 0
28AUG26 11.50 C 0.00 0.00 0.00 0.98 +0.18 52 0 30 0
28AUG26 12.00 C 0.00 0.00 0.00 0.79 +0.15 52 0 59 0
28AUG26 12.50 C 0.00 0.00 0.00 0.64 +0.14 52 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.50 +0.11 51 0 57 0
28AUG26 13.50 C 0.00 0.00 0.00 0.40 +0.09 52 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 0.31 +0.07 51 0 77 0
28AUG26 14.50 C 0.00 0.00 0.00 0.24 +0.06 51 0 55 0
28AUG26 15.00 C 0.00 0.00 0.00 0.19 +0.05 52 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.15 +0.04 52 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.11 +0.03 51 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.09 +0.03 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.54 +0.24 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.44 +0.24 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.40 +0.38 102 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.24 +0.31 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.06 +0.31 96 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.74 +0.28 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.58 +0.43 89 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.33 +0.38 84 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.99 +0.26 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.83 +0.35 75 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.57 +0.30 69 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.25 +0.30 47 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.03 +0.28 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.77 +0.29 48 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.54 +0.28 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.37 +0.32 54 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.10 +0.29 49 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.95 +0.33 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.79 +0.36 55 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.50 +0.25 48 0 118 0
29SEP26 9.25 C 0.00 0.00 0.00 2.37 +0.31 51 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.22 +0.26 52 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.04 +0.26 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.89 +0.25 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.61 +0.22 51 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 1.37 +0.20 51 0 72 0
29SEP26 11.50 C 0.00 0.00 0.00 1.16 +0.18 51 0 1,130 0
29SEP26 12.00 C 1.05 1.05 1.05 0.99 +0.16 52 2 94 +2
29SEP26 12.50 C 0.85 0.85 0.85 0.84 +0.15 52 1 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.71 +0.14 53 0 211 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 +0.13 52 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.48 +0.10 52 0 88 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 +0.09 52 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 +0.08 52 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 +0.07 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 +0.06 52 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 +0.05 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 +0.04 52 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.03 52 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 +0.03 52 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 +0.02 53 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 +0.02 53 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 3.50 +0.29 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.39 +0.36 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.20 +0.33 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.03 +0.33 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.86 +0.33 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.70 +0.32 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.54 +0.30 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.40 +0.30 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.26 +0.28 49 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 2.00 +0.26 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.76 +0.20 49 0 143 0
30DEC26 11.50 C 0.00 0.00 0.00 1.57 +0.19 50 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.37 +0.15 49 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 1.21 +0.13 49 0 124 0
30DEC26 13.00 C 1.06 1.06 1.06 1.08 +0.12 50 1 73 -1
30DEC26 13.50 C 0.00 0.00 0.00 0.96 +0.13 50 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 0.86 +0.13 51 0 44 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 +0.14 51 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 +0.11 51 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 +0.11 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 +0.09 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.45 +0.09 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.40 +0.09 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 +0.06 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 +0.06 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 +0.05 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 +0.05 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 +0.04 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.77 +0.35 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 3.60 +0.34 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.44 +0.34 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.28 +0.33 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.12 +0.32 49 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.98 +0.31 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.83 +0.30 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.65 +0.24 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.52 +0.23 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.33 +0.27 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.11 +0.22 49 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.91 +0.20 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.73 +0.18 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.54 +0.13 49 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 1.40 +0.12 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.28 +0.13 50 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 1.17 +0.14 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.06 +0.13 50 0 815 0
30MAR27 15.00 C 1.01 1.01 0.97 0.98 +0.15 51 27 309 +9
30MAR27 15.50 C 0.00 0.00 0.00 0.88 +0.14 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.79 +0.12 51 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.72 +0.12 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 +0.11 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.58 +0.09 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.53 +0.09 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 +0.09 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 +0.07 50 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.82 +0.32 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.67 +0.33 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.52 +0.32 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.38 +0.31 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.25 +0.32 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.10 +0.28 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.98 +0.29 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.85 +0.27 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.63 +0.27 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.41 +0.24 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.23 +0.21 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.05 +0.19 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.89 +0.17 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.71 +0.17 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.57 +0.14 49 0 0 0
29JUN27 14.00 C 1.45 1.45 1.45 1.45 +0.12 49 55 55 +55
29JUN27 14.50 C 0.00 0.00 0.00 1.34 +0.13 50 0 0 0
29JUN27 15.00 C 1.22 1.22 1.22 1.22 +0.11 50 55 55 +55
29JUN27 15.50 C 0.00 0.00 0.00 1.14 +0.12 50 0 0 0
TOTAL CALL 992 19,552 +446
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 175 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 171 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 163 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 160 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 233 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 110 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 59 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 125 0
29JUN26 9.00 P 0.03 0.03 0.03 0.04 -0.01 53 5 300 0
29JUN26 9.25 P 0.06 0.06 0.05 0.05 -0.02 51 9 130 +2
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.04 49 0 242 0
29JUN26 9.75 P 0.13 0.13 0.11 0.11 -0.05 50 12 191 +10
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.06 50 0 489 0
29JUN26 10.50 P 0.33 0.34 0.24 0.29 -0.10 50 120 515 0
29JUN26 11.00 P 0.49 0.49 0.49 0.49 -0.14 50 3 957 +3
29JUN26 11.50 P 0.00 0.00 0.00 0.75 -0.18 50 0 891 0
29JUN26 12.00 P 0.00 0.00 0.00 1.07 -0.21 49 0 575 0
29JUN26 12.50 P 0.00 0.00 0.00 1.51 -0.17 55 0 373 0
29JUN26 13.00 P 1.90 1.90 1.90 1.94 -0.20 58 10 429 +10
29JUN26 13.50 P 0.00 0.00 0.00 2.39 -0.26 60 0 186 0
29JUN26 14.00 P 0.00 0.00 0.00 2.84 -0.28 60 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.29 -0.33 55 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.78 -0.34 56 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.31 -0.31 73 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.84 -0.28 86 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.27 -0.35 0 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.77 -0.35 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.27 -0.35 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.77 -0.35 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.27 -0.35 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.85 -0.27 119 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.27 -0.35 0 0 0 0
30JUL26 8.00 P 0.05 0.05 0.04 0.05 -0.01 52 22 93 +22
30JUL26 8.25 P 0.00 0.00 0.00 0.07 -0.02 52 0 151 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 -0.03 51 0 49 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 -0.04 50 0 225 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 -0.05 50 0 162 0
30JUL26 9.25 P 0.00 0.00 0.00 0.20 -0.05 50 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 0.26 -0.06 50 0 409 0
30JUL26 9.75 P 0.00 0.00 0.00 0.32 -0.08 50 0 61 0
30JUL26 10.00 P 0.39 0.39 0.39 0.40 -0.09 50 2 207 +1
30JUL26 10.50 P 0.56 0.56 0.56 0.59 -0.12 50 1 328 0
30JUL26 11.00 P 0.00 0.00 0.00 0.82 -0.15 49 0 776 0
30JUL26 11.50 P 0.00 0.00 0.00 1.10 -0.18 49 0 261 0
30JUL26 12.00 P 0.00 0.00 0.00 1.44 -0.22 50 0 109 0
30JUL26 12.50 P 0.00 0.00 0.00 1.85 -0.21 53 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 2.22 -0.25 52 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.63 -0.22 52 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.07 -0.30 52 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 3.53 -0.29 53 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.04 -0.20 59 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.53 -0.24 62 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.99 -0.26 61 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.45 -0.28 58 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.94 -0.27 59 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.46 -0.28 67 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.11 -0.02 52 0 91 0
28AUG26 8.25 P 0.00 0.00 0.00 0.13 -0.03 50 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 0.17 -0.04 50 0 180 0
28AUG26 8.75 P 0.00 0.00 0.00 0.21 -0.05 50 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.27 -0.06 51 0 35 0
28AUG26 9.25 P 0.00 0.00 0.00 0.33 -0.07 50 0 26 0
28AUG26 9.50 P 0.00 0.00 0.00 0.39 -0.09 50 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.48 -0.09 50 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 0.56 -0.11 50 0 38 0
28AUG26 10.50 P 0.82 0.83 0.82 0.76 -0.14 49 30 83 0
28AUG26 11.00 P 0.00 0.00 0.00 1.01 -0.15 50 0 60 0
28AUG26 11.50 P 0.00 0.00 0.00 1.29 -0.17 49 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 1.61 -0.18 50 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 1.98 -0.22 51 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 2.33 -0.25 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.78 -0.23 52 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.17 -0.28 51 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.66 -0.26 55 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.04 -0.34 49 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.53 -0.30 52 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.99 -0.32 51 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.45 -0.34 49 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 50 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.02 51 0 43 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 52 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.02 52 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.03 52 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.04 51 0 77 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 -0.05 51 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 -0.06 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 -0.07 51 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 -0.05 52 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.05 52 0 75 0
29SEP26 9.50 P 0.00 0.00 0.00 0.56 -0.08 51 0 115 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 -0.09 52 0 18 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 -0.11 51 0 74 0
29SEP26 10.50 P 1.00 1.00 1.00 0.96 -0.14 51 1 260 0
29SEP26 11.00 P 0.00 0.00 0.00 1.23 -0.15 52 0 1,456 0
29SEP26 11.50 P 0.00 0.00 0.00 1.52 -0.16 52 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 1.84 -0.18 52 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 2.18 -0.25 52 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 2.57 -0.22 53 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 2.97 -0.26 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.39 -0.27 55 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.78 -0.32 54 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.23 -0.24 55 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.72 -0.24 59 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.17 -0.25 59 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.63 -0.24 60 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.05 -0.29 57 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.54 -0.27 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.99 -0.30 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.47 -0.31 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.94 -0.34 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.42 -0.34 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 -0.05 51 0 160 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 -0.04 51 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 -0.07 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 -0.07 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 -0.06 51 0 26 0
30DEC26 9.25 P 0.00 0.00 0.00 0.78 -0.07 51 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 -0.08 51 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 -0.09 51 0 28 0
30DEC26 10.00 P 0.00 0.00 0.00 1.09 -0.10 51 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 -0.13 51 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 -0.13 52 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 -0.16 51 0 33 0
30DEC26 12.00 P 0.00 0.00 0.00 2.20 -0.20 51 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.55 -0.21 52 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 2.91 -0.24 52 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.29 -0.25 52 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 3.68 -0.27 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.08 -0.27 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.50 -0.31 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.93 -0.30 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.35 -0.34 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.79 -0.34 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.23 -0.36 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.68 -0.36 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.14 -0.36 55 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.60 -0.37 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.14 -0.30 59 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.61 -0.30 59 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.55 -0.06 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 -0.06 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.69 -0.08 49 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.79 -0.07 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.87 -0.10 49 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 -0.09 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 -0.09 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.20 -0.10 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.32 -0.11 50 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.58 -0.12 50 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 1.85 -0.15 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.15 -0.16 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.52 -0.13 52 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 2.79 -0.21 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.15 -0.25 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.52 -0.26 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.91 -0.27 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.31 -0.28 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.75 -0.24 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.17 -0.25 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.54 -0.31 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.96 -0.32 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.40 -0.33 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.84 -0.34 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.28 -0.34 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.73 -0.35 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.19 -0.35 53 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.81 -0.07 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.89 -0.09 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.99 -0.10 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.11 -0.09 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.21 -0.08 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.29 -0.11 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.43 -0.07 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.54 -0.11 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.81 -0.13 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.06 -0.17 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.44 -0.11 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.76 -0.10 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.10 -0.14 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.38 -0.25 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.75 -0.26 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.12 -0.27 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.51 -0.28 51 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.90 -0.29 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.30 -0.31 52 0 0 0
TOTAL PUT 215 20,502 +48
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$ 3.82
29JUN26 2.70 C 0.00 0.00 0.00 1.14 +0.09 78 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.04 +0.09 71 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.94 +0.08 64 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.83 +0.07 45 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.75 +0.07 58 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.65 +0.07 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.57 +0.08 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.48 +0.07 50 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.41 +0.07 52 0 690 0
29JUN26 3.60 C 0.00 0.00 0.00 0.33 +0.07 48 0 0 0
29JUN26 3.70 C 0.24 0.24 0.24 0.27 +0.06 49 6 1,006 +6
29JUN26 3.80 C 0.17 0.22 0.17 0.21 +0.05 47 17 45 +17
29JUN26 3.90 C 0.18 0.18 0.16 0.16 +0.04 46 176 1,168 +126
29JUN26 4.00 C 0.12 0.14 0.12 0.12 +0.03 45 63 3,022 +22
29JUN26 4.10 C 0.07 0.11 0.07 0.10 +0.03 48 78 304 0
29JUN26 4.20 C 0.05 0.09 0.05 0.07 +0.02 47 410 182 -180
29JUN26 4.30 C 0.04 0.07 0.04 0.06 +0.02 50 53 246 -9
29JUN26 4.40 C 0.05 0.05 0.05 0.04 +0.01 48 35 479 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 +0.01 48 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 457 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29JUN26 5.00 C 0.02 0.02 0.02 0.01 0.00 55 100 4,933 -100
29JUN26 5.25 C 0.01 0.01 0.01 0.01 0.00 63 26 718 +26
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 155 0
29JUN26 5.75 C 0.02 0.02 0.02 0.01 0.00 77 2 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 125 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 129 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 137 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 0.00 144 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 0.00 151 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 1.15 +0.09 56 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.06 +0.09 56 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.95 +0.07 46 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.86 +0.08 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.78 +0.07 48 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.71 +0.09 52 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.61 +0.06 46 0 0 0
30JUL26 3.40 C 0.54 0.55 0.53 0.53 +0.05 44 6 9 +6
30JUL26 3.50 C 0.00 0.00 0.00 0.46 +0.06 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.40 +0.04 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.34 +0.04 44 0 2 0
30JUL26 3.80 C 0.24 0.28 0.24 0.29 +0.04 44 14 47 +14
30JUL26 3.90 C 0.26 0.26 0.25 0.25 +0.04 45 34 64 +34
30JUL26 4.00 C 0.23 0.23 0.23 0.21 +0.03 45 1 70 0
30JUL26 4.10 C 0.14 0.19 0.14 0.18 +0.03 46 41 113 -19
30JUL26 4.20 C 0.12 0.16 0.12 0.15 +0.03 46 45 191 -30
30JUL26 4.30 C 0.10 0.10 0.10 0.13 +0.03 47 90 291 0
30JUL26 4.40 C 0.13 0.13 0.13 0.10 +0.02 46 5 127 +5
30JUL26 4.50 C 0.08 0.11 0.08 0.09 +0.03 48 90 526 +90
30JUL26 4.60 C 0.00 0.00 0.00 0.07 +0.02 47 0 105 0
30JUL26 4.70 C 0.07 0.07 0.07 0.06 +0.02 48 3 247 +3
30JUL26 4.80 C 0.00 0.00 0.00 0.05 +0.02 48 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 +0.02 48 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 +0.01 49 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30JUL26 7.00 C 0.02 0.02 0.02 0.01 0.00 72 5 23 +5
28AUG26 2.70 C 0.00 0.00 0.00 1.16 +0.08 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.07 +0.08 53 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.98 +0.07 51 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.89 +0.07 50 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.81 +0.07 50 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.73 +0.07 49 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.65 +0.06 48 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.58 +0.06 47 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.52 +0.06 48 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.47 +0.08 49 0 13 0
28AUG26 3.70 C 0.00 0.00 0.00 0.39 +0.04 45 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.35 +0.05 47 0 4 0
28AUG26 3.90 C 0.00 0.00 0.00 0.31 +0.04 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.27 +0.04 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.24 +0.04 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.21 +0.04 48 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.18 +0.04 48 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.15 +0.03 47 0 5 0
28AUG26 4.50 C 0.00 0.00 0.00 0.13 +0.03 48 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.10 +0.02 48 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.04 +0.01 48 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.25 C 0.04 0.04 0.04 0.01 0.00 51 10 100 0
29SEP26 2.70 C 0.00 0.00 0.00 1.17 +0.08 51 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 1.08 +0.07 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.01 +0.09 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.93 +0.09 53 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 +0.08 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.77 +0.07 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.70 +0.07 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.63 +0.08 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.57 +0.07 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 +0.05 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 +0.05 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 +0.05 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 +0.04 48 0 45 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 +0.04 49 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 +0.03 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 +0.04 49 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 +0.03 48 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 +0.03 47 0 1,308 0
29SEP26 4.60 C 0.18 0.18 0.18 0.16 +0.02 48 4 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.02 48 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 +0.03 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.02 48 0 158 0
29SEP26 5.00 C 0.13 0.13 0.13 0.10 +0.02 48 2 4,504 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 +0.01 48 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 49 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 222 0
29SEP26 6.25 C 0.07 0.07 0.07 0.02 +0.01 49 5 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.23 +0.08 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.16 +0.08 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.08 +0.08 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.01 +0.08 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.94 +0.08 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.88 +0.08 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 +0.07 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 +0.07 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 +0.07 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.64 +0.06 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 +0.05 47 0 682 0
30DEC26 3.80 C 0.55 0.55 0.55 0.54 +0.05 47 30 30 +30
30DEC26 3.90 C 0.00 0.00 0.00 0.51 +0.06 48 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 +0.04 47 0 16 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 +0.04 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 +0.04 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 +0.04 48 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 +0.05 48 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 +0.05 48 0 67 0
30DEC26 4.60 C 0.29 0.29 0.29 0.29 +0.04 48 14 36 +6
30DEC26 4.70 C 0.30 0.30 0.30 0.27 +0.04 48 10 121 +10
30DEC26 4.80 C 0.00 0.00 0.00 0.25 +0.04 48 0 30 0
30DEC26 4.90 C 0.24 0.26 0.24 0.23 +0.04 48 11 122 +11
30DEC26 5.00 C 0.24 0.24 0.24 0.21 +0.04 48 30 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 +0.03 48 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 +0.03 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 +0.02 48 0 404 0
30DEC26 6.00 C 0.15 0.15 0.15 0.09 +0.02 48 20 271 +20
30DEC26 6.25 C 0.00 0.00 0.00 0.07 +0.01 48 0 19 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 20 0
30DEC26 6.75 C 0.11 0.11 0.11 0.05 +0.01 49 300 300 +299
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 223 0
30MAR27 2.70 C 0.00 0.00 0.00 1.30 +0.08 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.23 +0.08 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.16 +0.08 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.10 +0.08 50 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.03 +0.07 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.97 +0.07 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.91 +0.07 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.86 +0.07 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.80 +0.06 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.75 +0.06 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 +0.07 48 0 8 0
30MAR27 3.80 C 0.00 0.00 0.00 0.66 +0.06 47 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.63 +0.06 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.59 +0.06 48 0 5,001 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 +0.06 48 0 20 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 +0.06 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.49 +0.06 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 +0.06 48 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.43 +0.05 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.41 +0.06 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 +0.05 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.35 +0.04 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 +0.04 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.31 +0.04 48 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 +0.04 47 0 2,150 0
30MAR27 5.50 C 0.26 0.26 0.26 0.22 +0.03 47 5 5 +3
30MAR27 5.75 C 0.00 0.00 0.00 0.19 +0.03 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 302 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 +0.03 48 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 +0.03 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
30MAR27 7.00 C 0.16 0.16 0.16 0.09 +0.02 49 8 14 +8
30MAR27 7.25 C 0.00 0.00 0.00 0.07 +0.01 47 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 2 0
30MAR27 7.75 C 0.13 0.14 0.13 0.05 +0.01 47 4 138 +2
29JUN27 2.70 C 0.00 0.00 0.00 1.38 +0.08 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.31 +0.08 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.24 +0.08 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.18 +0.08 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.12 +0.08 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.06 +0.08 49 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.00 +0.07 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.95 +0.07 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.90 +0.07 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.85 +0.06 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.81 +0.07 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.77 +0.06 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.73 +0.06 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.69 +0.06 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.66 +0.06 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.63 +0.06 48 0 2 0
29JUN27 4.30 C 0.00 0.00 0.00 0.60 +0.06 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.57 +0.06 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.54 +0.06 48 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.51 - 48 0 0 -
TOTAL CALL 1,753 62,171 +405
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 -0.01 48 0 102 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 49 0 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.01 48 0 167 0
29JUN26 3.40 P 0.05 0.05 0.04 0.04 -0.02 45 12 47 +12
29JUN26 3.50 P 0.05 0.05 0.05 0.07 -0.01 47 1 1,188 +1
29JUN26 3.60 P 0.12 0.12 0.08 0.09 -0.02 45 75 177 +55
29JUN26 3.70 P 0.13 0.13 0.13 0.13 -0.03 45 10 265 +10
29JUN26 3.80 P 0.16 0.16 0.16 0.18 -0.03 46 2 275 +2
29JUN26 3.90 P 0.24 0.24 0.24 0.24 -0.03 48 2 196 0
29JUN26 4.00 P 0.00 0.00 0.00 0.30 -0.03 47 0 406 0
29JUN26 4.10 P 0.00 0.00 0.00 0.37 -0.05 47 0 397 0
29JUN26 4.20 P 0.50 0.50 0.50 0.45 -0.05 49 2 560 0
29JUN26 4.30 P 0.00 0.00 0.00 0.52 -0.06 45 0 74 0
29JUN26 4.40 P 0.00 0.00 0.00 0.62 -0.06 51 0 202 0
29JUN26 4.50 P 0.00 0.00 0.00 0.72 -0.06 56 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 0.81 -0.06 56 0 3,181 0
29JUN26 4.70 P 0.00 0.00 0.00 0.90 -0.07 56 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 1.00 -0.08 60 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 1.09 -0.09 57 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 1.19 -0.08 60 0 946 0
29JUN26 5.25 P 0.00 0.00 0.00 1.43 -0.08 0 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 1.68 -0.08 0 0 1,109 0
29JUN26 5.75 P 0.00 0.00 0.00 1.93 -0.08 0 0 335 0
29JUN26 6.00 P 0.00 0.00 0.00 2.18 -0.08 0 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.69 -0.07 104 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.18 -0.08 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.43 -0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.69 -0.07 126 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.44 -0.07 141 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.68 -0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.93 -0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.44 -0.07 158 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.69 -0.07 162 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.94 -0.07 166 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.19 -0.07 169 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 2.90 P 0.00 0.00 0.00 0.02 0.00 47 0 7 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 0.00 47 0 50 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 -0.01 46 0 169 0
30JUL26 3.20 P 0.00 0.00 0.00 0.06 -0.01 47 0 121 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 -0.01 47 0 166 0
30JUL26 3.40 P 0.10 0.10 0.10 0.10 -0.02 45 18 136 +18
30JUL26 3.50 P 0.13 0.13 0.13 0.13 -0.02 45 10 429 +10
30JUL26 3.60 P 0.00 0.00 0.00 0.17 -0.02 46 0 337 0
30JUL26 3.70 P 0.00 0.00 0.00 0.21 -0.03 45 0 2,500 0
30JUL26 3.80 P 0.29 0.29 0.29 0.27 -0.02 47 8 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.32 -0.03 46 0 264 0
30JUL26 4.00 P 0.00 0.00 0.00 0.38 -0.04 46 0 436 0
30JUL26 4.10 P 0.00 0.00 0.00 0.45 -0.04 47 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.52 -0.04 47 0 37 0
30JUL26 4.30 P 0.59 0.59 0.59 0.60 -0.06 49 25 672 +25
30JUL26 4.40 P 0.00 0.00 0.00 0.68 -0.05 49 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.75 -0.06 47 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.85 -0.06 50 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.94 -0.06 52 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.01 -0.09 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.12 -0.08 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.20 -0.09 48 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.45 -0.08 55 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.69 -0.08 55 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.93 -0.09 0 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.44 -0.08 70 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.69 -0.08 75 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.94 -0.08 79 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.19 -0.08 83 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 -0.01 47 0 3 0
28AUG26 3.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 10 0
28AUG26 3.10 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.12 -0.01 48 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.15 -0.01 48 0 10 0
28AUG26 3.40 P 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
28AUG26 3.50 P 0.21 0.21 0.21 0.21 -0.02 46 3 364 0
28AUG26 3.60 P 0.25 0.25 0.25 0.26 -0.02 47 5 319 +5
28AUG26 3.70 P 0.00 0.00 0.00 0.31 -0.03 47 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.36 -0.03 47 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.42 -0.03 47 0 205 0
28AUG26 4.00 P 0.00 0.00 0.00 0.49 -0.04 48 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.55 -0.04 48 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.61 -0.06 46 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.69 -0.06 47 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 0.77 -0.06 48 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.85 -0.07 48 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.94 -0.07 49 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.04 -0.06 52 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.13 -0.05 53 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.22 -0.05 54 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.31 -0.06 55 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.54 -0.07 57 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.77 -0.08 57 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.01 -0.08 59 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.25 -0.09 60 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.50 -0.08 65 0 21 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 -0.01 49 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 -0.02 48 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.27 -0.02 47 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.32 -0.03 48 0 70 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 -0.02 48 0 187 0
29SEP26 3.80 P 0.41 0.41 0.41 0.43 -0.02 49 25 780 +25
29SEP26 3.90 P 0.00 0.00 0.00 0.48 -0.03 48 0 77 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 -0.03 49 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.62 -0.04 49 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.67 -0.05 47 0 51 0
29SEP26 4.30 P 0.00 0.00 0.00 0.75 -0.05 48 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 0.83 -0.06 49 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 0.91 -0.05 50 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 0.99 -0.07 50 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.08 -0.06 51 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.16 -0.07 51 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 -0.06 52 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 1.34 -0.06 53 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.57 -0.06 55 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.80 -0.07 56 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.02 -0.09 54 0 126 0
29SEP26 6.00 P 2.27 2.27 2.27 2.27 -0.08 58 5 87 -5
29SEP26 6.25 P 0.00 0.00 0.00 2.51 -0.08 59 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.75 -0.08 60 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 2.99 -0.08 60 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.23 -0.09 59 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.48 -0.08 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.72 -0.09 59 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.97 -0.07 63 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.22 -0.08 66 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.46 -0.09 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.71 -0.09 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.96 -0.08 67 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.21 -0.08 70 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.45 -0.09 58 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.70 -0.09 64 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.95 -0.09 68 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.20 -0.08 72 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 0.00 46 0 200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 -0.01 46 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 -0.01 47 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 -0.02 47 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
30DEC26 3.20 P 0.24 0.24 0.24 0.25 -0.02 47 20 20 +20
30DEC26 3.30 P 0.00 0.00 0.00 0.29 -0.02 47 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 -0.02 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 -0.03 46 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 -0.03 46 0 2 0
30DEC26 3.70 P 0.50 0.50 0.50 0.47 -0.04 46 1 2,314 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 -0.03 46 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 -0.03 47 0 7,050 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 -0.03 47 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 -0.05 45 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 -0.05 46 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 -0.05 48 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 0.94 -0.05 48 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 -0.05 49 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.09 -0.06 49 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 -0.06 49 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.25 -0.06 49 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.34 -0.06 50 0 530 0
30DEC26 5.00 P 1.40 1.40 1.40 1.42 -0.06 50 5 102 +5
30DEC26 5.25 P 0.00 0.00 0.00 1.64 -0.06 51 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.85 -0.07 51 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.08 -0.06 52 0 426 0
30DEC26 6.00 P 0.00 0.00 0.00 2.31 -0.07 53 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.54 -0.07 53 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.77 -0.08 52 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.01 -0.08 53 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.25 -0.08 53 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.48 -0.09 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.73 -0.08 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.97 -0.08 51 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.22 -0.08 53 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.46 -0.09 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.71 -0.09 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.96 -0.09 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.21 -0.08 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.45 -0.09 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.70 -0.09 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.95 -0.09 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.20 -0.09 59 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 -0.01 47 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 -0.01 47 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 -0.01 47 0 20 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 -0.02 47 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 -0.02 46 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 -0.02 46 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.41 -0.02 46 0 44 0
30MAR27 3.50 P 0.00 0.00 0.00 0.45 -0.03 46 0 5,089 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 -0.03 46 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 -0.02 46 0 40 0
30MAR27 3.80 P 0.61 0.61 0.61 0.61 -0.03 46 2 12 +2
30MAR27 3.90 P 0.00 0.00 0.00 0.67 -0.04 46 0 41 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 -0.03 46 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 0.81 -0.03 47 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 -0.04 47 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 -0.05 47 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.02 -0.04 48 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.09 -0.05 48 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.17 -0.05 48 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.25 -0.05 48 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.33 -0.05 49 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.41 -0.06 49 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.49 -0.06 49 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.70 -0.06 50 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.91 -0.07 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.13 -0.07 50 0 2 0
30MAR27 6.00 P 2.33 2.33 2.33 2.35 -0.04 51 5 6 +5
30MAR27 6.25 P 0.00 0.00 0.00 2.58 -0.06 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.80 -0.07 50 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.04 -0.07 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.27 -0.08 51 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.50 -0.08 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.74 -0.08 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.98 -0.08 49 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.22 0.00 48 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
29JUN27 3.00 P 0.31 0.31 0.31 0.33 0.00 48 10 10 +10
29JUN27 3.10 P 0.00 0.00 0.00 0.36 0.00 48 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.45 0.00 48 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.49 0.00 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.56 +0.02 48 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.59 -0.01 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 -0.01 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.76 -0.02 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.85 +0.01 49 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.89 -0.01 47 0 0 0
29JUN27 4.20 P 0.94 0.94 0.94 0.95 -0.03 47 2 2 +2
29JUN27 4.30 P 0.00 0.00 0.00 1.02 -0.05 47 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.10 -0.03 48 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.16 -0.05 47 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.24 - 48 0 0 -
TOTAL PUT 248 73,385 +202
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 59.22
29JUN26 34.00 C 0.00 0.00 0.00 25.29 +1.05 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.29 +1.06 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.30 +1.06 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.30 +1.04 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.30 +0.85 48 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.30 +1.06 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.30 +1.05 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 18.31 +1.07 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.31 +1.03 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.31 +1.03 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.31 +1.06 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 14.31 +0.65 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.32 +1.05 33 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.32 +1.03 28 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 11.32 +0.72 0 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 10.32 +1.02 0 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 9.33 +1.03 24 0 39 0
29JUN26 52.50 C 0.00 0.00 0.00 6.84 +1.01 19 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 4.45 +0.95 20 0 117 0
29JUN26 57.50 C 0.00 0.00 0.00 2.32 +0.73 18 0 96 0
29JUN26 60.00 C 0.55 0.91 0.55 0.97 +0.43 19 5 571 0
29JUN26 62.50 C 0.20 0.30 0.20 0.30 +0.17 19 11 246 +1
29JUN26 65.00 C 0.08 0.08 0.08 0.07 +0.04 20 1 127 +1
29JUN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.38 +0.97 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.39 +0.98 28 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.39 +0.98 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.40 +0.74 26 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.40 +0.99 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.40 +0.99 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.41 +0.81 20 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.42 +1.03 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.33 +0.93 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.84 +0.83 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.62 +0.88 16 0 17 0
30JUL26 57.50 C 0.00 0.00 0.00 2.80 +0.72 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.48 +0.49 19 0 44 0
30JUL26 62.50 C 0.00 0.00 0.00 0.69 +0.27 19 0 46 0
30JUL26 65.00 C 0.32 0.32 0.32 0.28 +0.14 19 2 49 +2
30JUL26 67.50 C 0.13 0.13 0.13 0.10 +0.06 20 5 10 +5
30JUL26 70.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 15.39 +0.98 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.40 +0.74 24 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.40 +0.99 18 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.41 +1.00 21 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.41 +0.81 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.43 +1.03 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.45 +1.02 20 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.09 +0.98 20 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.81 +0.85 17 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 3.10 +0.69 19 0 1 0
28AUG26 60.00 C 1.81 1.81 1.81 1.84 +0.51 19 1 1 -1
28AUG26 62.50 C 0.00 0.00 0.00 1.01 +0.29 19 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.54 +0.21 20 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.25 +0.11 20 0 25 0
28AUG26 70.00 C 0.00 0.00 0.00 0.11 +0.05 20 0 20 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 +0.03 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.37 +0.99 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.38 +1.03 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.38 +0.97 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.39 +0.98 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.39 +0.98 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.40 +0.74 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.40 +0.99 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.41 +1.00 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.43 +0.83 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.46 +1.01 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.50 +1.00 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.24 +0.94 20 0 105 0
29SEP26 55.00 C 0.00 0.00 0.00 5.25 +0.84 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.50 +0.68 19 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.27 +0.52 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.41 +0.36 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.87 +0.27 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.47 +0.17 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 +0.10 20 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 +0.05 20 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.40 +0.99 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.41 +1.00 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.44 +1.03 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.49 +0.83 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.55 +1.13 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.63 +1.15 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.73 +1.13 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.53 +0.65 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.00 +0.95 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 7.77 +0.65 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.04 +0.57 19 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.58 +0.65 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.37 +0.52 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.40 +0.40 20 0 16 0
30DEC26 65.00 C 1.54 1.54 1.54 1.68 +0.30 20 1 24 +1
30DEC26 67.50 C 0.00 0.00 0.00 1.22 +0.27 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.80 +0.18 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 +0.13 20 0 25 0
30DEC26 75.00 C 0.45 0.45 0.45 0.33 +0.09 20 2 14 +2
30DEC26 77.50 C 0.00 0.00 0.00 0.20 +0.05 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.71 +1.30 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.77 +1.36 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.84 +1.43 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.93 +1.27 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.04 +1.43 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.76 +0.97 12 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.93 +0.96 15 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.12 +0.62 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.66 +0.94 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.50 +0.59 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.87 +0.56 19 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.46 +0.68 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.25 +0.58 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.25 +0.48 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.44 +0.38 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.81 +0.28 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.40 +0.26 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.01 +0.20 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.72 +0.16 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.50 +0.12 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.34 +0.08 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 +0.05 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.26 +1.51 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.93 +1.03 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.08 +1.00 13 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.26 +0.99 15 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.46 +0.96 16 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.68 +0.94 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.92 +0.60 17 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 9.45 +0.88 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.81 +0.80 20 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.38 +0.90 20 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.13 +0.77 20 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.96 +0.53 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.11 +0.45 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.41 +0.33 19 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.90 +0.28 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.44 +0.20 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.09 +0.17 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.82 +0.15 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.60 +0.12 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.44 +0.09 20 0 0 0
TOTAL CALL 28 2,706 +11
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 368 0
29JUN26 52.50 P 0.09 0.09 0.06 0.02 -0.01 21 11 151 +1
29JUN26 55.00 P 0.19 0.19 0.19 0.12 -0.08 20 2 294 -2
29JUN26 57.50 P 0.78 0.78 0.55 0.58 -0.28 20 178 384 0
29JUN26 60.00 P 0.00 0.00 0.00 1.71 -0.61 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 3.49 -0.87 20 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.79 -1.01 20 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 8.28 -1.02 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.98 -0.82 44 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.45 -0.85 49 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.00 -0.80 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.28 -1.02 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.81 -0.99 56 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.47 -0.83 73 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30JUL26 47.00 P 0.07 0.07 0.07 0.01 0.00 22 15 37 -3
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 44 0
30JUL26 49.00 P 0.11 0.11 0.11 0.02 0.00 20 4 46 +4
30JUL26 50.00 P 0.13 0.13 0.10 0.03 -0.02 19 20 81 +20
30JUL26 52.50 P 0.00 0.00 0.00 0.14 -0.06 19 0 71 0
30JUL26 55.00 P 0.52 0.52 0.52 0.49 -0.16 20 3 73 0
30JUL26 57.50 P 1.60 1.60 1.60 1.25 -0.36 20 1 43 +1
30JUL26 60.00 P 2.90 2.90 2.90 2.55 -0.59 20 10 39 +10
30JUL26 62.50 P 0.00 0.00 0.00 4.22 -0.78 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 6.34 -0.91 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.67 -0.99 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.44 -0.67 32 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.87 -0.75 35 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.46 -0.61 43 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.91 -0.39 46 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.20 -0.84 42 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.90 -0.69 54 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 48.00 P 0.14 0.14 0.14 0.04 -0.01 20 3 3 +3
28AUG26 49.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 28 0
28AUG26 52.50 P 0.45 0.45 0.45 0.32 -0.08 20 1 26 0
28AUG26 55.00 P 0.00 0.00 0.00 0.79 -0.21 20 0 4 0
28AUG26 57.50 P 1.67 1.67 1.67 1.64 -0.37 20 1 16 +1
28AUG26 60.00 P 0.00 0.00 0.00 2.94 -0.56 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.67 -0.58 21 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.54 -0.86 20 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 8.78 -0.94 20 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.49 -0.71 28 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.00 -0.66 32 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.46 -0.61 36 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.92 -0.63 38 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.40 -0.73 41 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.92 -0.67 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 0.00 21 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.21 -0.05 20 0 52 0
29SEP26 52.50 P 0.63 0.63 0.63 0.52 -0.12 20 1 34 +1
29SEP26 55.00 P 0.00 0.00 0.00 1.10 -0.22 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.01 -0.37 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.30 -0.44 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 4.83 -0.68 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.76 -0.81 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.91 -0.91 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.56 -0.76 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.03 -0.66 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.46 -0.63 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.93 -0.62 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.40 -0.73 36 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.92 -0.67 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.17 -0.05 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.23 -0.07 20 0 5 0
30DEC26 48.00 P 0.51 0.51 0.51 0.32 -0.09 20 3 15 +3
30DEC26 49.00 P 0.00 0.00 0.00 0.43 -0.11 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.57 -0.14 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.06 -0.22 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 1.78 -0.34 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 2.79 -0.45 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.09 -0.58 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.66 -0.52 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.29 -0.77 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.29 -0.86 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.81 -0.84 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.17 -0.74 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.59 -0.64 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.97 -0.65 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.44 -0.69 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.93 -0.66 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 -0.04 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.20 -0.04 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.26 -0.07 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.35 -0.07 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.45 -0.10 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.58 -0.12 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.73 -0.15 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.91 -0.18 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.49 -0.27 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.31 -0.35 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.36 -0.44 21 0 2 0
30MAR27 60.00 P 4.95 4.95 4.95 4.65 -0.55 21 10 80 +10
30MAR27 62.50 P 0.00 0.00 0.00 6.18 -0.47 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.94 -0.52 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.91 -0.85 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.05 -0.93 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.34 -0.83 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.73 -0.72 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.10 -0.67 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.48 -0.69 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.97 -0.63 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.32 -0.07 20 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.41 -0.07 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.50 -0.13 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.63 -0.15 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.78 -0.18 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.98 -0.18 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.19 -0.21 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.84 -0.28 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.69 -0.36 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.76 -0.45 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.90 -0.70 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.37 -0.63 20 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.27 -0.75 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.18 -0.83 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.25 -0.91 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.47 -0.94 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.81 -0.80 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.24 -0.66 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.59 -0.64 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.98 -0.66 27 0 0 0
TOTAL PUT 263 4,133 +49
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$ 76.60
29JUN26 52.50 C 0.00 0.00 0.00 24.31 +0.17 69 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.82 +0.26 62 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.34 +0.27 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.81 +0.14 46 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.23 +0.06 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.76 +0.21 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.33 +0.21 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.02 +0.21 27 0 51 0
29JUN26 72.50 C 4.87 4.88 4.68 4.95 +0.07 27 150 810 +90
29JUN26 75.00 C 2.98 2.98 2.97 3.18 +0.06 26 60 1,149 -30
29JUN26 77.50 C 1.41 1.80 1.41 1.93 +0.11 27 108 1,614 -25
29JUN26 80.00 C 0.97 1.11 0.97 1.07 +0.11 27 179 5,760 +31
29JUN26 82.50 C 0.36 0.65 0.36 0.53 +0.08 27 376 1,173 +211
29JUN26 85.00 C 0.19 0.33 0.19 0.24 +0.05 27 81 1,697 +16
29JUN26 87.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 3,447 0
29JUN26 90.00 C 0.08 0.08 0.08 0.04 +0.01 27 3 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 55 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 60 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 24.31 -0.10 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.82 -0.04 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.36 -0.13 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.96 -0.01 32 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.47 -0.08 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.11 +0.21 27 0 0 0
30JUL26 67.50 C 9.57 9.57 9.57 9.87 +0.21 27 18 18 +18
30JUL26 70.00 C 0.00 0.00 0.00 7.81 +0.20 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 5.99 +0.11 28 0 136 0
30JUL26 75.00 C 3.50 4.36 3.50 4.42 +0.04 27 99 301 +42
30JUL26 77.50 C 3.03 3.03 2.98 3.17 +0.07 28 32 378 +27
30JUL26 80.00 C 1.74 2.20 1.74 2.22 +0.11 28 17 652 -13
30JUL26 82.50 C 1.48 1.49 1.48 1.47 +0.09 28 6 530 +5
30JUL26 85.00 C 0.79 0.79 0.79 0.94 +0.07 28 30 768 0
30JUL26 87.50 C 0.00 0.00 0.00 0.58 +0.05 28 0 221 0
30JUL26 90.00 C 0.36 0.36 0.36 0.34 +0.03 28 25 193 +6
30JUL26 92.50 C 0.00 0.00 0.00 0.20 +0.02 28 0 178 0
30JUL26 95.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.06 0.00 28 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.01 28 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 24.36 -0.09 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.94 -0.26 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.51 -0.22 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.12 -0.26 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.86 -0.18 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.66 +0.23 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.60 +0.23 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.71 +0.22 30 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 7.01 +0.03 29 0 111 0
28AUG26 75.00 C 5.42 5.42 5.42 5.54 +0.04 29 30 521 +30
28AUG26 77.50 C 4.00 4.12 4.00 4.33 +0.07 30 31 769 +30
28AUG26 80.00 C 3.08 3.08 3.08 3.33 +0.11 30 30 493 +30
28AUG26 82.50 C 2.11 2.15 2.11 2.52 +0.13 30 90 318 +90
28AUG26 85.00 C 1.61 1.97 1.61 1.85 +0.11 30 60 87 +30
28AUG26 87.50 C 0.00 0.00 0.00 1.33 +0.09 30 0 57 0
28AUG26 90.00 C 0.89 0.89 0.89 0.94 +0.07 30 30 190 0
28AUG26 92.50 C 0.00 0.00 0.00 0.66 +0.06 30 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.45 +0.04 30 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.31 +0.04 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.48 -0.31 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.18 -0.18 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.65 -0.19 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.30 -0.19 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.12 -0.07 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.90 +0.10 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.90 +0.22 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.07 +0.21 30 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 7.49 +0.03 30 0 600 0
29SEP26 75.00 C 5.87 5.87 5.87 6.09 +0.08 30 2 685 0
29SEP26 77.50 C 4.75 4.75 4.75 4.91 +0.14 30 30 599 0
29SEP26 80.00 C 3.79 3.79 3.79 3.87 +0.14 30 30 604 0
29SEP26 82.50 C 0.00 0.00 0.00 3.00 +0.12 30 0 400 0
29SEP26 85.00 C 0.00 0.00 0.00 2.30 +0.10 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.74 +0.08 30 0 249 0
29SEP26 90.00 C 1.41 1.41 1.41 1.30 +0.07 30 3 3,383 0
29SEP26 92.50 C 0.00 0.00 0.00 0.95 +0.05 30 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.70 +0.05 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.51 +0.04 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.36 +0.03 30 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.25 +0.02 30 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 0.00 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 +0.01 31 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 24.72 -0.07 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.38 -0.12 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.12 +0.21 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.87 +0.13 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.91 +0.20 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.98 +0.17 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 12.03 0.00 31 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 10.75 +0.54 32 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 8.99 +0.22 31 0 60 0
30DEC26 75.00 C 7.47 7.47 7.47 7.68 -0.02 31 30 380 +30
30DEC26 77.50 C 6.78 6.79 6.78 6.77 +0.21 31 60 2,080 +30
30DEC26 80.00 C 0.00 0.00 0.00 5.74 +0.19 31 0 2,136 0
30DEC26 82.50 C 0.00 0.00 0.00 4.81 +0.17 31 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 4.07 +0.17 31 0 1,796 0
30DEC26 87.50 C 0.00 0.00 0.00 3.39 +0.14 31 0 3,152 0
30DEC26 90.00 C 2.74 2.74 2.74 2.82 +0.14 31 1 127 0
30DEC26 92.50 C 0.00 0.00 0.00 2.34 +0.11 31 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 1.91 +0.10 31 0 186 0
30DEC26 97.50 C 0.00 0.00 0.00 1.54 +0.09 30 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 1.25 +0.07 31 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 1.06 +0.07 31 0 109 0
30DEC26 105.00 C 0.00 0.00 0.00 0.85 +0.07 31 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.68 +0.05 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.54 +0.04 30 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 25.01 +0.05 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.86 +0.05 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.76 +0.12 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.92 +0.24 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.05 +0.15 33 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 15.29 +0.16 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 13.32 -0.16 31 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 11.85 -0.12 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.52 -0.08 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.26 +0.20 31 0 68 0
30MAR27 77.50 C 8.47 8.48 8.44 8.43 +0.20 32 120 151 +108
30MAR27 80.00 C 0.00 0.00 0.00 7.37 +0.17 31 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.47 +0.18 31 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 5.63 +0.15 31 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.91 +0.15 31 0 84 0
30MAR27 90.00 C 0.00 0.00 0.00 4.25 +0.13 31 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 3.69 +0.13 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.17 +0.10 31 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.75 +0.18 31 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.34 +0.15 31 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 2.03 +0.14 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.72 +0.13 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.49 +0.11 31 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 25.52 -0.11 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.43 -0.17 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.44 -0.10 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.54 -0.06 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.76 -0.15 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.09 +0.05 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.51 +0.04 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.27 +0.29 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.01 +0.32 31 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.77 +0.30 31 0 0 0
29JUN27 77.50 C 9.66 9.66 9.66 9.65 +0.11 31 30 30 +30
29JUN27 80.00 C 0.00 0.00 0.00 8.67 +0.13 31 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 8.03 +0.40 32 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.14 +0.33 32 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.36 +0.27 32 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.68 +0.30 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.05 +0.27 32 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.50 +0.27 32 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.95 +0.23 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.53 - 31 0 0 -
TOTAL CALL 1,761 99,916 +786
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 2,482 0
29JUN26 67.50 P 0.20 0.20 0.20 0.09 0.00 27 12 439 0
29JUN26 70.00 P 0.44 0.44 0.44 0.28 0.00 27 3 827 +3
29JUN26 72.50 P 0.75 0.77 0.73 0.71 +0.01 27 162 2,721 +5
29JUN26 75.00 P 1.50 1.53 1.50 1.43 -0.02 26 6 3,935 +5
29JUN26 77.50 P 2.65 2.65 2.65 2.66 +0.02 27 30 1,997 +30
29JUN26 80.00 P 4.53 4.53 4.35 4.34 +0.02 27 43 4,646 +13
29JUN26 82.50 P 0.00 0.00 0.00 6.28 -0.14 27 0 584 0
29JUN26 85.00 P 0.00 0.00 0.00 8.52 -0.17 27 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 10.92 -0.19 27 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 13.40 -0.20 0 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 15.90 -0.20 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.40 -0.20 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.90 -0.20 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.40 -0.20 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 25.90 -0.20 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.40 -0.20 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.00 -0.10 67 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.40 -0.20 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.90 -0.20 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.40 -0.20 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.90 -0.20 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.49 -0.11 83 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.99 -0.11 87 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.40 -0.20 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 51.00 -0.10 94 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 0.00 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 0.00 28 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.10 0.00 28 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.23 0.00 28 0 189 0
30JUL26 67.50 P 0.00 0.00 0.00 0.49 -0.01 28 0 272 0
30JUL26 70.00 P 0.91 0.91 0.91 0.92 0.00 28 30 1,157 +30
30JUL26 72.50 P 0.00 0.00 0.00 1.54 -0.01 27 0 671 0
30JUL26 75.00 P 2.50 2.50 2.50 2.46 -0.02 27 3 721 0
30JUL26 77.50 P 0.00 0.00 0.00 3.71 +0.01 27 0 635 0
30JUL26 80.00 P 5.78 5.78 5.32 5.27 +0.02 28 48 384 +25
30JUL26 82.50 P 0.00 0.00 0.00 7.03 -0.14 27 0 239 0
30JUL26 85.00 P 10.07 10.27 9.25 8.76 -0.42 24 157 997 +57
30JUL26 87.50 P 0.00 0.00 0.00 11.20 -0.18 27 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 13.52 -0.19 28 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 16.12 0.00 34 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.65 +0.05 38 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.15 +0.05 41 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.66 +0.06 45 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.91 -0.19 38 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.66 +0.06 51 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.15 +0.05 54 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 0.00 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.09 0.00 30 0 60 0
28AUG26 60.00 P 0.00 0.00 0.00 0.18 0.00 30 0 118 0
28AUG26 62.50 P 0.00 0.00 0.00 0.36 +0.01 30 0 607 0
28AUG26 65.00 P 0.82 0.82 0.82 0.65 0.00 30 50 420 +50
28AUG26 67.50 P 1.09 1.13 1.09 1.08 +0.01 30 6 507 +1
28AUG26 70.00 P 0.00 0.00 0.00 1.64 +0.02 30 0 4,544 0
28AUG26 72.50 P 0.00 0.00 0.00 2.41 0.00 29 0 1,014 0
28AUG26 75.00 P 0.00 0.00 0.00 3.43 0.00 29 0 203 0
28AUG26 77.50 P 5.05 5.05 5.05 4.70 +0.03 29 14 409 0
28AUG26 80.00 P 6.32 6.32 6.32 6.22 +0.05 30 30 179 +30
28AUG26 82.50 P 0.00 0.00 0.00 7.89 -0.10 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.75 -0.12 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.77 -0.14 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.92 -0.16 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.42 +0.30 33 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.74 +0.03 34 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.15 +0.02 35 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.66 +0.06 38 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.98 -0.13 36 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.66 +0.06 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 0.00 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.14 0.00 30 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 0.27 -0.01 30 0 162 0
29SEP26 60.00 P 0.00 0.00 0.00 0.49 -0.01 30 0 250 0
29SEP26 62.50 P 0.00 0.00 0.00 0.81 -0.02 30 0 103 0
29SEP26 65.00 P 0.00 0.00 0.00 1.24 0.00 30 0 149 0
29SEP26 67.50 P 0.00 0.00 0.00 1.79 -0.03 29 0 313 0
29SEP26 70.00 P 0.00 0.00 0.00 2.56 -0.05 29 0 2,157 0
29SEP26 72.50 P 0.00 0.00 0.00 3.51 -0.07 29 0 958 0
29SEP26 75.00 P 4.76 4.76 4.76 4.65 -0.09 29 1 1,601 0
29SEP26 77.50 P 0.00 0.00 0.00 6.01 -0.07 29 0 939 0
29SEP26 80.00 P 0.00 0.00 0.00 7.56 -0.04 29 0 4,644 0
29SEP26 82.50 P 0.00 0.00 0.00 9.44 -0.14 30 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 11.31 -0.16 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.29 -0.12 30 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.50 -0.05 31 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.68 -0.04 31 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.89 -0.09 31 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 22.21 +0.35 31 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.58 +0.19 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.96 +0.19 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.36 +0.34 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.77 +0.17 32 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.20 +0.18 31 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.64 +0.16 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.99 +0.07 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.55 +0.17 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.90 +0.22 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.59 0.00 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.90 0.00 31 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.31 -0.01 31 0 69 0
30DEC26 62.50 P 1.95 1.95 1.95 1.78 -0.01 30 10 226 -10
30DEC26 65.00 P 0.00 0.00 0.00 2.39 +0.02 30 0 258 0
30DEC26 67.50 P 0.00 0.00 0.00 3.13 -0.03 30 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.05 -0.04 30 0 890 0
30DEC26 72.50 P 0.00 0.00 0.00 5.09 -0.05 30 0 619 0
30DEC26 75.00 P 0.00 0.00 0.00 6.26 -0.07 30 0 1,392 0
30DEC26 77.50 P 0.00 0.00 0.00 7.62 -0.07 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.15 -0.02 30 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 10.96 +0.20 31 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.74 +0.13 31 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.62 +0.13 31 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 16.61 +0.13 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.68 +0.16 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.78 -0.04 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.97 -0.04 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.23 -0.02 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.40 -0.12 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.77 -0.05 31 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 32.06 -0.14 30 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.51 -0.05 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.73 -0.02 31 0 42 0
30MAR27 55.00 P 0.00 0.00 0.00 1.06 -0.02 31 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.51 -0.02 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.00 +0.01 31 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.60 0.00 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.30 -0.06 30 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.13 -0.08 30 0 121 0
30MAR27 70.00 P 0.00 0.00 0.00 5.11 -0.08 30 0 60 0
30MAR27 72.50 P 0.00 0.00 0.00 6.21 -0.10 30 0 2 0
30MAR27 75.00 P 7.32 7.32 7.32 7.39 -0.12 30 50 133 +43
30MAR27 77.50 P 0.00 0.00 0.00 8.76 -0.12 30 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 10.34 +0.02 30 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 11.98 +0.09 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.72 +0.10 30 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.50 +0.05 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.45 +0.09 31 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.39 +0.05 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.43 +0.05 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.56 +0.13 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.71 +0.13 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.90 +0.12 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.14 +0.12 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.42 -0.13 30 0 0 0
29JUN27 52.50 P 1.34 1.34 1.34 1.21 +0.03 31 5 10 +5
29JUN27 55.00 P 1.79 1.79 1.79 1.65 +0.04 31 5 5 +5
29JUN27 57.50 P 0.00 0.00 0.00 2.16 +0.03 31 0 0 0
29JUN27 60.00 P 3.00 3.00 3.00 2.82 +0.03 31 5 5 +5
29JUN27 62.50 P 0.00 0.00 0.00 3.52 0.00 31 0 0 0
29JUN27 65.00 P 4.50 4.50 4.50 4.33 -0.05 31 11 11 +11
29JUN27 67.50 P 0.00 0.00 0.00 5.39 +0.12 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.45 +0.17 32 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 7.67 +0.27 32 0 0 0
29JUN27 75.00 P 8.96 8.96 8.96 8.94 +0.30 32 30 50 +30
29JUN27 77.50 P 10.21 10.42 10.18 10.18 +0.20 31 120 120 +120
29JUN27 80.00 P 0.00 0.00 0.00 11.88 +0.45 32 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 13.14 +0.09 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.85 +0.11 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.64 +0.10 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.55 +0.17 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.42 -0.02 32 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.40 +0.18 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.40 +0.17 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.48 - 32 0 0 -
TOTAL PUT 831 77,507 +458
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$ 7.51
29JUN26 4.70 C 0.00 0.00 0.00 2.81 +0.12 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.71 +0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.51 +0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.26 +0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.76 +0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.02 +0.13 0 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.78 +0.13 22 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.53 +0.10 15 0 56 0
29JUN26 7.25 C 0.00 0.00 0.00 0.31 +0.08 16 0 608 0
29JUN26 7.50 C 0.15 0.15 0.15 0.16 +0.07 18 100 429 +100
29JUN26 7.75 C 0.06 0.07 0.06 0.07 +0.04 19 425 935 +425
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.51 +0.11 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.26 +0.11 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.76 +0.11 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.03 +0.13 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.78 +0.13 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.55 +0.12 19 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.34 +0.09 18 0 510 0
30JUL26 7.50 C 0.18 0.18 0.18 0.19 +0.06 18 100 354 +100
30JUL26 7.75 C 0.00 0.00 0.00 0.10 +0.04 19 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 62 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 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 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.51 +0.11 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.02 +0.12 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.52 +0.12 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.03 +0.13 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.78 +0.12 17 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.55 +0.09 17 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.37 +0.08 18 0 340 0
28AUG26 7.50 C 0.00 0.00 0.00 0.23 +0.06 19 0 169 0
28AUG26 7.75 C 0.00 0.00 0.00 0.13 +0.04 18 0 10 0
28AUG26 8.00 C 0.08 0.08 0.08 0.08 +0.03 19 100 100 +100
28AUG26 8.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 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 - 28 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 2.82 +0.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.52 +0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 +0.12 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.52 +0.12 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 +0.13 20 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 +0.13 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 +0.09 16 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 +0.09 17 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 +0.10 18 0 170 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 +0.06 18 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 +0.05 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 6 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
30DEC26 4.70 C 0.00 0.00 0.00 2.82 +0.13 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.52 +0.12 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.02 +0.12 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 +0.13 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 +0.14 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 +0.13 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 +0.12 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 +0.13 20 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 +0.10 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 +0.10 20 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 +0.08 20 0 4 0
30DEC26 8.00 C 0.20 0.20 0.20 0.25 +0.07 20 4 24 +4
30DEC26 8.25 C 0.00 0.00 0.00 0.19 +0.06 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 +0.04 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.52 +0.12 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.02 +0.12 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.78 +0.13 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.53 +0.13 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.29 +0.10 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.14 +0.15 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 +0.14 20 0 0 0
30MAR27 7.00 C 0.65 0.65 0.65 0.78 +0.13 19 7 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 +0.12 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 +0.11 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 +0.10 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 +0.10 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 +0.08 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.06 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 +0.05 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.04 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.52 +0.12 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.03 +0.13 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.80 +0.15 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.59 +0.18 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.35 +0.13 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.20 +0.12 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.03 +0.12 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.85 +0.11 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.72 +0.10 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.60 +0.09 19 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.50 +0.09 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 +0.08 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.33 +0.06 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 +0.06 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 +0.03 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 +0.04 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 +0.03 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 - 20 0 0 -
TOTAL CALL 736 6,768 +729
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 509 0
29JUN26 7.25 P 0.06 0.06 0.05 0.05 -0.03 18 13 258 +10
29JUN26 7.50 P 0.13 0.13 0.13 0.13 -0.07 17 1 35 +1
29JUN26 7.75 P 0.29 0.32 0.29 0.30 -0.09 19 12 2 -8
29JUN26 8.00 P 0.00 0.00 0.00 0.50 -0.12 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.74 -0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.99 -0.13 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.26 -0.11 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.51 -0.11 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 -0.11 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.01 -0.11 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.25 -0.12 54 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.08 -0.03 18 0 81 0
30JUL26 7.25 P 0.16 0.16 0.16 0.17 -0.05 18 1 13 +1
30JUL26 7.50 P 0.00 0.00 0.00 0.31 -0.06 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.48 -0.10 18 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.69 -0.12 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.92 -0.13 18 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.19 -0.11 27 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.43 -0.10 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.68 -0.10 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.92 -0.11 32 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.17 -0.11 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.42 -0.10 38 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 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 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 -0.02 18 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.21 -0.05 18 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.34 -0.07 18 0 90 0
28AUG26 7.75 P 0.51 0.51 0.51 0.53 -0.08 20 10 10 +10
28AUG26 8.00 P 0.00 0.00 0.00 0.71 -0.11 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.93 -0.12 18 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.20 -0.10 25 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.44 -0.11 26 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.69 -0.10 30 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.94 -0.10 32 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.18 -0.11 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.43 - 36 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 20 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 34 0 100 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 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 19 0 417 0
29SEP26 6.75 P 0.09 0.09 0.09 0.09 -0.01 19 2 320 -2
29SEP26 7.00 P 0.00 0.00 0.00 0.15 -0.02 18 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 -0.04 18 0 755 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 -0.04 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 -0.08 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.74 -0.09 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 -0.10 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.21 -0.10 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 -0.10 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.69 -0.11 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.94 -0.10 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 -0.11 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 -0.11 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 22 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 21 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 -0.04 21 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 -0.04 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 -0.06 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 -0.08 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 -0.12 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 -0.10 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.49 -0.12 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.73 -0.12 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 -0.11 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 -0.10 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 -0.10 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.01 21 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 0.00 21 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 -0.01 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 -0.03 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 -0.04 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.89 -0.05 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.07 -0.10 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 -0.09 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.52 -0.10 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.75 -0.11 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.99 -0.12 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.23 -0.13 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.48 -0.12 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 -0.04 20 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 -0.05 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 -0.06 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.91 -0.10 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.12 -0.09 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.32 -0.10 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.53 -0.11 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.75 -0.12 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.99 -0.12 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.23 -0.13 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.48 - 26 0 0 -
TOTAL PUT 39 7,373 +12
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$ 13.78
29JUN26 8.25 C 0.00 0.00 0.00 5.53 0.00 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.28 +0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.09 +0.07 94 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.59 +0.06 83 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.33 +0.05 74 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.09 +0.06 74 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.34 +0.06 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.84 +0.06 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.81 +0.03 24 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.31 +0.02 17 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.83 +0.02 16 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.43 +0.02 16 0 700 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 -0.01 15 0 2,034 0
29JUN26 14.50 C 0.05 0.05 0.05 0.04 -0.01 15 5 855 +5
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 32 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 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 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 59 0 0 0
29JUN26 21.00 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 4.60 +0.07 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.35 +0.07 50 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.10 +0.07 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.86 +0.08 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.36 +0.08 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.86 +0.08 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.84 +0.02 17 0 0 0
30JUL26 12.50 C 1.38 1.38 1.38 1.36 +0.02 16 15 15 +15
30JUL26 13.00 C 0.00 0.00 0.00 0.93 +0.02 17 0 100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.57 0.00 17 0 23 0
30JUL26 14.00 C 0.00 0.00 0.00 0.30 -0.01 16 0 30 0
30JUL26 14.50 C 0.00 0.00 0.00 0.15 0.00 17 0 265 0
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 0.00 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 4.38 +0.09 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.13 +0.09 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.89 +0.10 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.39 +0.09 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.89 +0.07 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.41 +0.06 26 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.90 +0.02 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.46 +0.02 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.08 +0.01 20 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.74 +0.01 20 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.49 +0.01 20 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.31 +0.01 20 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.18 0.00 20 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.10 0.00 20 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 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 5.38 +0.10 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.13 +0.05 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.88 +0.09 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.63 +0.09 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.39 +0.09 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.14 +0.09 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.89 +0.09 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.40 +0.09 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.91 +0.08 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.42 +0.07 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 +0.02 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.46 +0.02 19 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.09 +0.01 20 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.75 0.00 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 0.00 19 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 +0.01 20 0 84 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 0.00 19 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 0.00 19 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.01 20 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 4.63 +0.09 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.39 +0.09 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.14 +0.09 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.90 +0.09 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.41 +0.08 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.93 +0.08 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.46 +0.07 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.95 +0.03 20 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.54 +0.03 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.19 +0.03 20 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.90 0.00 20 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 +0.02 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 +0.03 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 +0.02 21 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 +0.02 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 120 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.64 +0.09 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.39 +0.09 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.15 +0.09 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.90 +0.09 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.42 +0.08 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.97 +0.09 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.53 +0.07 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.07 +0.04 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.71 +0.04 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.41 +0.05 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.15 +0.02 22 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.93 +0.02 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.74 +0.02 22 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 +0.03 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 +0.04 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 +0.04 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 +0.03 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 4.40 +0.10 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.15 +0.09 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.91 +0.09 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.44 +0.09 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.99 +0.08 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.55 +0.05 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.18 +0.07 22 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.86 +0.08 22 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.58 +0.09 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.33 +0.10 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.11 +0.09 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.93 +0.10 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.77 +0.07 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.61 +0.04 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.50 +0.05 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.43 +0.07 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 +0.06 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.28 +0.05 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.22 +0.04 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
TOTAL CALL 20 10,568 +20
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 240 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.02 15 0 245 0
29JUN26 14.00 P 0.40 0.40 0.33 0.36 -0.02 16 200 1,400 +200
29JUN26 14.50 P 0.00 0.00 0.00 0.74 -0.02 15 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.22 -0.02 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.72 -0.02 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.22 -0.06 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.72 -0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.22 -0.06 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.72 -0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.22 -0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.22 -0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 0.00 17 0 125 0
30JUL26 13.50 P 0.24 0.24 0.24 0.24 -0.01 17 100 120 +100
30JUL26 14.00 P 0.00 0.00 0.00 0.48 -0.01 17 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.82 -0.02 17 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.24 -0.02 17 0 36 0
30JUL26 15.50 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.22 -0.06 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.72 -0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 0.00 21 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.39 0.00 20 0 178 0
28AUG26 14.00 P 0.59 0.59 0.59 0.63 -0.01 20 15 342 +15
28AUG26 14.50 P 0.00 0.00 0.00 0.94 -0.02 20 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.32 -0.02 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.76 -0.02 20 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.23 -0.02 21 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.22 -0.06 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.72 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 -0.02 19 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.39 -0.02 18 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.63 -0.02 18 0 325 0
29SEP26 14.00 P 0.00 0.00 0.00 0.93 -0.03 18 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.28 -0.03 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.73 -0.03 19 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.17 -0.04 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.56 -0.03 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.03 -0.03 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.46 -0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.94 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.42 -0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.90 -0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.40 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.38 -0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 0.00 20 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 0.00 20 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 0.00 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 -0.01 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.84 -0.01 20 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.16 +0.02 20 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.50 -0.01 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.88 -0.01 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.28 -0.02 20 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.64 -0.02 15 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.08 -0.03 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.53 -0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.00 -0.05 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.95 -0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.42 -0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.92 -0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.41 -0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.38 -0.08 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 0.00 23 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 0.08 +0.01 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.01 22 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.43 -0.01 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.81 0.00 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.08 +0.03 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 +0.03 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.69 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.04 -0.01 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.39 -0.06 21 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.80 -0.07 21 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.23 -0.06 21 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.67 -0.07 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.12 -0.07 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.57 -0.08 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.04 -0.07 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.51 -0.07 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.98 -0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
29JUN27 12.00 P 0.46 0.46 0.46 0.53 +0.01 22 50 110 +50
29JUN27 12.50 P 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.95 +0.04 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.20 +0.05 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.48 +0.04 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.79 +0.02 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.14 +0.03 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.51 -0.02 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.90 -0.03 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.31 -0.04 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.74 -0.04 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.19 -0.01 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.63 -0.02 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.09 -0.04 0 0 0 0
TOTAL PUT 365 9,140 +365
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$ 134.70
05JUN26 102.50 C 0.00 0.00 0.00 32.22 +5.59 0 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 29.72 +5.59 0 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 27.23 +5.59 85 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 24.73 +5.58 76 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 22.23 +5.55 68 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 19.74 +5.50 68 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 17.26 +5.38 67 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 14.80 +5.17 65 0 60 0
05JUN26 122.50 C 0.00 0.00 0.00 12.41 +4.85 65 0 0 0
05JUN26 125.00 C 0.00 0.00 0.00 10.11 +4.38 65 0 139 0
05JUN26 127.50 C 0.00 0.00 0.00 7.98 +3.81 65 0 223 0
05JUN26 130.00 C 4.01 5.00 4.01 6.11 +3.15 66 3 316 0
05JUN26 132.50 C 2.79 4.10 2.25 4.49 +2.50 67 494 626 +7
05JUN26 135.00 C 1.56 3.05 1.56 3.05 +1.79 65 731 650 +124
05JUN26 137.50 C 1.26 1.79 1.04 2.10 +1.34 67 169 1,781 -44
05JUN26 140.00 C 0.85 1.45 0.69 1.32 +0.88 66 453 404 +2
05JUN26 142.50 C 0.00 0.00 0.00 0.79 +0.55 66 0 284 0
05JUN26 145.00 C 0.00 0.00 0.00 0.45 +0.32 66 0 461 0
05JUN26 147.50 C 0.34 0.38 0.33 0.24 +0.17 66 56 246 +56
05JUN26 150.00 C 0.16 0.24 0.16 0.13 +0.10 66 244 369 +117
05JUN26 152.50 C 0.00 0.00 0.00 0.06 +0.04 65 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 27.33 +5.52 60 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 24.87 +5.45 59 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 22.45 +5.36 59 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 20.07 +5.22 59 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 17.76 +5.03 59 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 15.53 +4.79 59 0 0 0
12JUN26 122.50 C 0.00 0.00 0.00 13.42 +4.50 59 0 0 0
12JUN26 125.00 C 0.00 0.00 0.00 11.44 +4.29 59 0 0 0
12JUN26 127.50 C 0.00 0.00 0.00 9.62 +3.73 59 0 0 0
12JUN26 130.00 C 5.25 6.40 5.25 7.96 +3.30 59 26 18 +4
12JUN26 132.50 C 4.62 5.93 4.62 6.48 +2.80 59 140 169 +109
12JUN26 135.00 C 4.40 4.40 4.40 5.26 +2.46 60 1 46 +1
12JUN26 137.50 C 3.39 3.60 3.27 4.25 +2.16 61 81 57 +2
12JUN26 140.00 C 2.77 2.85 2.37 3.31 +1.78 60 123 105 +39
12JUN26 142.50 C 1.80 2.26 1.80 2.53 +1.43 60 17 55 +6
12JUN26 145.00 C 1.74 1.85 1.65 1.91 +1.13 60 98 171 +96
12JUN26 147.50 C 1.32 1.50 1.22 1.41 +0.87 60 153 141 +124
12JUN26 150.00 C 1.03 1.18 0.99 1.03 +0.66 60 61 61 +61
12JUN26 152.50 C 0.00 0.00 0.00 0.74 +0.49 60 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 92.79 +5.61 126 0 100 0
29JUN26 43.00 C 0.00 0.00 0.00 91.79 +5.60 101 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 90.79 +5.60 0 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 89.79 +5.60 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 88.80 +5.61 121 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 87.80 +5.61 112 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 86.80 +5.60 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 85.80 +5.60 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 84.80 +5.60 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 82.31 +5.61 88 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 79.82 +5.61 104 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 77.32 +5.61 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 74.83 +5.61 93 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 72.33 +5.61 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 69.84 +5.61 84 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 67.34 +5.61 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 65.00 +5.42 111 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 62.35 +5.61 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 60.01 +5.76 100 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 57.36 +5.60 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 55.03 +5.77 91 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 52.37 +5.60 0 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 49.88 +5.60 52 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 47.39 +5.60 53 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 45.09 +5.39 75 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 42.42 +5.74 54 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 39.94 +5.70 53 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 37.47 +5.56 52 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 34.72 +5.08 0 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 32.60 +5.35 53 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 30.47 +5.25 60 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 28.11 +5.19 59 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 25.80 +5.09 57 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 23.54 +5.01 56 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 20.50 +4.17 42 0 8,510 0
29JUN26 117.50 C 0.00 0.00 0.00 19.06 +4.61 52 0 3,144 0
29JUN26 120.00 C 16.50 16.50 16.50 17.08 +4.38 52 1,241 5,078 +566
29JUN26 122.50 C 0.00 0.00 0.00 15.21 +4.12 52 0 4,243 0
29JUN26 125.00 C 12.20 12.90 12.20 13.06 +3.50 49 70 11,175 0
29JUN26 127.50 C 9.50 9.50 9.50 11.62 +3.36 51 1 1,281 -1
29JUN26 130.00 C 8.02 10.00 8.02 10.51 +3.41 54 47 11,383 -6
29JUN26 132.50 C 6.70 7.90 6.70 9.18 +3.15 54 281 2,294 +210
29JUN26 135.00 C 5.79 7.95 5.79 7.95 +2.78 54 689 2,897 +82
29JUN26 137.50 C 4.89 6.70 4.89 6.81 +2.49 54 54 2,382 +30
29JUN26 140.00 C 4.00 6.20 4.00 5.79 +2.21 54 428 8,514 +232
29JUN26 142.50 C 3.52 5.36 3.52 4.90 +1.95 54 197 2,447 +10
29JUN26 145.00 C 3.16 4.79 3.05 4.11 +1.70 53 501 4,582 +94
29JUN26 147.50 C 2.97 3.90 2.97 3.43 +1.47 53 650 1,684 +223
29JUN26 150.00 C 2.08 3.48 2.08 2.84 +1.26 53 635 13,764 +232
29JUN26 152.50 C 1.97 3.18 1.97 2.34 +1.07 53 200 668 +59
29JUN26 155.00 C 1.79 2.48 1.79 1.92 +0.91 53 464 4,304 +88
29JUN26 157.50 C 1.95 2.38 1.76 1.57 +0.77 53 52 579 -7
29JUN26 160.00 C 1.27 2.14 1.25 1.27 +0.64 53 84 3,145 +16
29JUN26 162.50 C 1.10 1.84 1.10 1.02 +0.52 53 25 668 +25
29JUN26 165.00 C 1.18 1.32 1.18 0.82 +0.43 53 18 6,050 +16
29JUN26 167.50 C 0.95 0.95 0.95 0.65 +0.35 53 66 752 +66
29JUN26 170.00 C 0.99 1.00 0.99 0.52 +0.29 53 13 4,255 +3
29JUN26 172.50 C 0.00 0.00 0.00 0.41 +0.23 53 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.32 +0.18 53 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.25 +0.14 53 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.20 +0.12 53 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.15 +0.09 53 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.12 +0.07 53 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.09 +0.05 53 0 261 0
29JUN26 190.00 C 0.35 0.35 0.35 0.07 +0.04 53 40 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.06 +0.04 53 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 762 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,000 0
30JUL26 60.00 C 0.00 0.00 0.00 74.97 +5.62 56 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 72.48 +5.62 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 69.99 +5.62 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 67.51 +5.62 57 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 65.02 +5.44 53 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 62.54 +5.62 55 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 60.06 +5.62 54 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 57.58 +5.62 53 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 55.11 +5.75 53 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 52.66 +5.74 54 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 49.88 +5.39 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 47.55 +5.48 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 45.09 +5.39 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 42.47 +4.74 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 39.94 +4.93 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 37.76 +5.05 39 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 35.49 +5.03 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 33.03 +4.76 41 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 30.99 +4.84 45 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 29.66 +5.04 54 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 26.76 +3.93 47 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 24.83 +4.25 48 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 23.71 +4.89 54 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 21.91 +4.75 54 0 1,236 0
30JUL26 120.00 C 0.00 0.00 0.00 20.20 +4.61 54 0 319 0
30JUL26 122.50 C 0.00 0.00 0.00 18.01 +3.87 51 0 684 0
30JUL26 125.00 C 0.00 0.00 0.00 17.21 +4.42 55 0 389 0
30JUL26 127.50 C 0.00 0.00 0.00 15.84 +4.36 55 0 1,281 0
30JUL26 130.00 C 13.00 13.00 12.60 14.00 +3.63 53 7 1,331 -2
30JUL26 132.50 C 11.99 11.99 11.07 12.61 +3.21 52 185 10,500 0
30JUL26 135.00 C 9.51 10.20 9.51 12.03 +3.65 55 33 855 +24
30JUL26 137.50 C 8.60 9.55 8.60 10.95 +3.41 55 115 781 +70
30JUL26 140.00 C 7.77 9.72 7.77 9.72 +3.03 54 123 1,261 +17
30JUL26 142.50 C 7.00 8.00 7.00 8.93 +3.01 55 135 1,058 +15
30JUL26 145.00 C 7.04 7.93 7.04 8.03 +2.81 55 38 1,664 +15
30JUL26 147.50 C 6.29 7.20 6.29 7.20 +2.60 55 45 1,412 0
30JUL26 150.00 C 5.96 6.57 5.96 6.46 +2.43 55 30 3,450 +9
30JUL26 152.50 C 0.00 0.00 0.00 5.78 +2.25 55 0 236 0
30JUL26 155.00 C 4.77 5.20 4.70 5.16 +2.07 55 285 654 +285
30JUL26 157.50 C 4.43 4.43 4.43 4.59 +1.90 54 4 188 0
30JUL26 160.00 C 3.46 4.37 3.46 4.08 +1.74 54 36 1,425 +28
30JUL26 162.50 C 3.30 3.30 3.30 3.62 +1.59 54 1 270 0
30JUL26 165.00 C 0.00 0.00 0.00 3.21 +1.45 54 0 4,037 0
30JUL26 167.50 C 0.00 0.00 0.00 2.84 +1.32 54 0 2,179 0
30JUL26 170.00 C 2.80 3.15 2.80 2.51 +1.19 54 53 240 +48
30JUL26 172.50 C 0.00 0.00 0.00 2.21 +1.08 54 0 180 0
30JUL26 175.00 C 2.56 2.75 2.56 1.95 +0.97 54 7 540 0
28AUG26 60.00 C 0.00 0.00 0.00 75.11 +5.63 54 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 72.63 +5.63 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 70.16 +5.63 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 67.68 +5.62 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 65.22 +5.63 53 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 62.76 +5.62 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 60.31 +5.61 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 57.88 +5.60 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 55.46 +5.59 53 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 53.06 +5.57 53 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 50.69 +5.55 53 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 48.34 +5.51 53 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 46.03 +5.48 53 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 43.76 +5.43 53 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 41.53 +5.38 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 38.83 +4.95 48 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 37.21 +5.25 53 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 34.69 +4.73 50 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 32.64 +4.67 50 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 30.57 +4.36 49 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 28.39 +3.99 48 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 26.62 +3.93 49 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 24.98 +3.92 50 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 23.30 +3.78 50 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 21.74 +3.69 50 0 30 0
28AUG26 122.50 C 0.00 0.00 0.00 20.26 +3.40 51 0 81 0
28AUG26 125.00 C 0.00 0.00 0.00 18.85 +3.57 51 0 262 0
28AUG26 127.50 C 16.13 16.13 16.13 17.51 +3.42 51 15 288 -15
28AUG26 130.00 C 15.61 15.61 14.89 16.57 +3.53 53 75 548 +15
28AUG26 132.50 C 14.03 14.08 13.90 15.39 +3.60 53 45 984 +15
28AUG26 135.00 C 12.98 12.98 12.98 14.30 +3.29 53 15 1,380 0
28AUG26 137.50 C 11.24 12.00 11.24 13.35 +3.19 54 39 720 -6
28AUG26 140.00 C 11.43 11.44 11.43 12.33 +2.97 54 500 1,534 +500
28AUG26 142.50 C 0.00 0.00 0.00 11.47 +2.93 54 0 850 0
28AUG26 145.00 C 0.00 0.00 0.00 10.67 +2.90 54 1 1,024 0
28AUG26 147.50 C 0.00 0.00 0.00 9.81 +2.75 54 0 477 0
28AUG26 150.00 C 8.40 8.80 8.40 9.00 +2.59 54 7 252 +5
28AUG26 152.50 C 7.26 7.26 7.26 8.26 +2.45 54 12 116 0
28AUG26 155.00 C 0.00 0.00 0.00 7.56 +2.29 54 0 152 0
28AUG26 157.50 C 0.00 0.00 0.00 6.92 +2.16 54 0 120 0
28AUG26 160.00 C 6.15 6.15 6.00 6.33 +2.03 54 6 101 +1
28AUG26 162.50 C 0.00 0.00 0.00 5.78 +1.89 54 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 5.27 +1.77 54 0 149 0
28AUG26 167.50 C 0.00 0.00 0.00 4.80 +1.64 54 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 4.25 +1.41 53 0 4 0
28AUG26 172.50 C 0.00 0.00 0.00 3.98 +1.43 54 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 3.52 +1.22 53 0 131 0
29SEP26 55.00 C 0.00 0.00 0.00 80.21 +5.63 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 77.74 +5.63 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 75.28 +5.64 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 72.81 +5.63 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 70.36 +5.63 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 67.91 +5.62 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 65.48 +5.61 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.06 +5.60 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.65 +5.58 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.27 +5.56 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 55.91 +5.54 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 53.58 +5.51 52 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 51.28 +5.47 52 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 49.01 +5.42 52 0 0 0
29SEP26 90.00 C 45.19 45.85 45.19 46.79 +5.37 52 62 65 +35
29SEP26 92.50 C 0.00 0.00 0.00 44.61 +5.32 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.47 +5.25 52 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 40.39 +5.18 52 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 38.60 +5.08 54 0 328 0
29SEP26 102.50 C 35.15 35.17 35.15 36.38 +5.01 52 46 509 +16
29SEP26 105.00 C 0.00 0.00 0.00 34.46 +5.14 52 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 32.61 +4.97 52 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 30.21 +4.34 49 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 28.21 +3.61 48 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 26.60 +3.59 49 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 25.05 +3.49 49 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 23.56 +3.34 49 0 2,323 0
29SEP26 122.50 C 0.00 0.00 0.00 22.14 +3.37 49 0 4,132 0
29SEP26 125.00 C 19.88 19.88 19.88 20.78 +2.78 50 2 7,643 0
29SEP26 127.50 C 0.00 0.00 0.00 19.49 +3.41 50 0 1,162 0
29SEP26 130.00 C 15.72 15.97 15.72 18.61 +3.46 51 45 7,998 0
29SEP26 132.50 C 14.68 14.92 14.68 17.73 +3.57 52 30 781 +15
29SEP26 135.00 C 13.95 15.90 13.95 16.36 +3.33 52 104 1,729 -50
29SEP26 137.50 C 13.05 13.05 13.05 15.85 +3.69 54 15 550 +15
29SEP26 140.00 C 11.60 12.20 11.60 14.40 +3.04 52 21 3,647 0
29SEP26 142.50 C 0.00 0.00 0.00 13.51 +3.01 52 0 1,608 0
29SEP26 145.00 C 0.00 0.00 0.00 12.69 +2.84 53 0 971 0
29SEP26 147.50 C 0.00 0.00 0.00 11.92 +2.76 53 0 2,189 0
29SEP26 150.00 C 9.50 10.33 9.50 11.14 +2.68 53 11 1,892 +9
29SEP26 152.50 C 0.00 0.00 0.00 10.36 +2.55 53 0 194 0
29SEP26 155.00 C 9.15 9.15 9.15 9.62 +2.42 53 5 1,364 +5
29SEP26 157.50 C 0.00 0.00 0.00 8.93 +2.29 53 0 433 0
29SEP26 160.00 C 7.50 8.00 7.50 8.29 +2.18 53 6 6,292 +1
29SEP26 162.50 C 0.00 0.00 0.00 7.69 +2.06 53 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 7.13 +2.11 53 0 712 0
29SEP26 167.50 C 0.00 0.00 0.00 6.60 +1.98 53 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 6.11 +1.87 53 0 245 0
29SEP26 172.50 C 5.75 5.75 5.75 5.65 +1.75 53 5 4 -5
29SEP26 175.00 C 0.00 0.00 0.00 5.23 +1.65 53 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 4.69 +1.41 52 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 4.47 +1.46 53 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 4.13 +1.37 53 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 3.70 +1.17 52 0 176 0
29SEP26 187.50 C 0.00 0.00 0.00 3.41 +1.10 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.15 +1.03 52 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 2.99 +1.05 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 2.68 +0.91 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 2.47 +0.85 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.27 +0.79 52 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 1.93 +0.69 52 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 1.63 +0.60 52 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 1.38 +0.49 52 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 1.17 +0.45 52 0 661 0
30DEC26 55.00 C 0.00 0.00 0.00 80.71 +5.65 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 78.29 +5.64 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 75.90 +5.64 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 73.52 +5.63 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 71.16 +5.62 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 68.82 +5.60 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 66.51 +5.58 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 64.22 +5.55 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.97 +5.53 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.75 +5.49 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.57 +5.46 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 55.43 +5.42 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.33 +5.37 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 51.27 +5.32 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.26 +5.26 51 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 47.29 +5.20 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.38 +5.14 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.51 +5.06 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.70 +4.99 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 39.94 +4.91 51 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 38.23 +4.83 51 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 36.57 +4.74 51 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 33.92 +3.78 48 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 33.42 +4.56 51 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 31.93 +5.19 51 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 30.48 +4.38 51 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 29.09 +4.28 51 0 1,490 0
30DEC26 122.50 C 0.00 0.00 0.00 27.75 +4.39 51 0 854 0
30DEC26 125.00 C 0.00 0.00 0.00 26.46 +4.14 51 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 24.94 +4.04 50 0 581 0
30DEC26 130.00 C 0.00 0.00 0.00 23.53 +3.66 50 0 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 22.43 +3.54 50 0 990 0
30DEC26 135.00 C 0.00 0.00 0.00 21.40 +3.44 50 0 3,970 0
30DEC26 137.50 C 20.62 20.62 20.62 20.62 +3.55 51 8 868 -8
30DEC26 140.00 C 0.00 0.00 0.00 19.48 +3.24 51 0 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 18.59 +3.14 51 0 1,562 0
30DEC26 145.00 C 0.00 0.00 0.00 17.76 +2.92 51 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 16.95 +2.94 51 0 1,140 0
30DEC26 150.00 C 0.00 0.00 0.00 16.19 +2.85 51 0 1,257 0
30DEC26 152.50 C 0.00 0.00 0.00 15.49 +2.78 52 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 14.89 +2.84 52 0 803 0
30DEC26 157.50 C 0.00 0.00 0.00 14.25 +2.86 52 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 13.53 +2.76 52 0 315 0
30DEC26 162.50 C 0.00 0.00 0.00 12.84 +2.66 52 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 12.19 +2.57 52 0 259 0
30DEC26 167.50 C 0.00 0.00 0.00 11.57 +2.48 52 0 85 0
30DEC26 170.00 C 10.53 10.53 10.53 10.98 +2.64 52 4 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 10.42 +2.54 52 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 9.88 +2.44 52 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 9.38 +2.35 52 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 8.89 +2.25 52 0 1,862 0
30DEC26 182.50 C 0.00 0.00 0.00 8.43 +2.16 52 0 25 0
30DEC26 185.00 C 0.00 0.00 0.00 8.00 +1.91 52 0 303 0
30DEC26 187.50 C 0.00 0.00 0.00 7.58 +2.00 52 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 7.19 +1.92 52 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 6.61 +1.64 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 6.27 +1.58 51 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 5.94 +1.51 51 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 5.63 +1.45 51 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 78.30 +5.00 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 75.98 +4.99 0 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 73.68 +4.97 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 71.40 +4.93 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 69.14 +4.89 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 67.66 +5.58 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 64.72 +4.78 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 62.55 +4.71 44 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 60.43 +4.65 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.34 +4.57 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 56.30 +4.49 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.28 +4.39 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.35 +4.33 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 50.41 +4.22 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 48.57 +4.15 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.87 +5.17 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.13 +5.10 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.27 +3.86 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 41.58 +3.74 46 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 41.22 +4.91 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.68 +5.57 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.04 +3.62 47 0 0 0
30MAR27 112.50 C 32.00 32.00 32.00 35.63 +3.58 47 4 431 0
30MAR27 115.00 C 0.00 0.00 0.00 34.27 +3.55 47 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 32.95 +3.51 48 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 31.68 +3.47 48 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 31.39 +4.37 50 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 30.16 +4.59 50 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 28.98 +4.41 50 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 27.22 +3.84 49 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 26.20 +3.61 49 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 25.18 +3.51 49 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 24.24 +3.59 49 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 23.30 +3.48 49 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 22.43 +3.41 50 0 130 0
30MAR27 145.00 C 20.34 20.34 20.34 21.60 +3.33 50 30 100 +2
30MAR27 147.50 C 0.00 0.00 0.00 20.94 +3.39 50 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 20.67 +3.81 51 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 19.30 +3.10 50 0 22 0
30MAR27 155.00 C 16.60 16.60 16.60 18.65 +2.98 50 60 115 +60
30MAR27 157.50 C 0.00 0.00 0.00 18.25 +3.27 51 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 17.51 +3.22 51 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 16.79 +3.50 51 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 16.11 +3.41 51 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 15.45 +2.95 51 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 14.81 +3.21 51 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 14.21 +3.12 51 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 13.23 +2.64 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 12.68 +2.25 50 0 70 0
30MAR27 180.00 C 12.60 12.60 12.60 12.16 +2.49 50 19 274 +19
29JUN27 102.50 C 0.00 0.00 0.00 45.30 +4.96 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 43.79 +4.89 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 42.33 +4.83 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 40.91 +4.76 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 39.53 +4.69 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 38.19 +4.62 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 36.89 +4.55 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 35.63 +4.47 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 34.41 +4.40 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 33.23 +4.35 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 32.09 +4.43 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 30.42 +3.91 48 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 29.40 +3.71 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 28.40 +3.72 48 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 27.49 +3.55 48 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 26.59 +3.58 49 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 25.72 +3.28 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 24.89 +3.45 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 24.09 +2.93 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 23.32 +3.30 49 0 0 0
29JUN27 152.50 C 22.00 22.00 22.00 22.58 +3.23 49 22 22 +22
TOTAL CALL 10,917 305,517 +3,802
05JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.04 75 0 58 0
05JUN26 115.00 P 0.06 0.06 0.06 0.01 -0.10 66 1 30 +1
05JUN26 117.50 P 0.12 0.12 0.12 0.03 -0.22 66 70 524 +70
05JUN26 120.00 P 0.22 0.22 0.22 0.08 -0.42 66 120 794 -100
05JUN26 122.50 P 0.40 0.40 0.32 0.18 -0.72 66 28 426 -2
05JUN26 125.00 P 0.90 1.02 0.59 0.40 -1.15 66 230 602 +5
05JUN26 127.50 P 1.45 1.84 0.80 0.77 -1.68 66 375 506 +138
05JUN26 130.00 P 2.58 2.87 1.40 1.36 -2.35 66 489 912 -89
05JUN26 132.50 P 3.41 3.76 3.00 2.19 -3.26 65 199 348 0
05JUN26 135.00 P 0.00 0.00 0.00 3.37 -3.73 66 0 228 0
05JUN26 137.50 P 0.00 0.00 0.00 4.93 -4.17 68 0 40 0
05JUN26 140.00 P 0.00 0.00 0.00 6.74 -4.56 70 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 8.75 -4.86 71 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 10.71 -5.29 65 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 13.01 -5.43 65 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 15.40 -5.51 66 0 0 0
05JUN26 152.50 P 0.00 0.00 0.00 17.84 -5.56 65 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 0.05 -0.08 60 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 0.09 -0.15 60 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 0.16 -0.25 59 0 28 0
12JUN26 115.00 P 0.38 0.38 0.38 0.28 -0.39 59 4 94 +4
12JUN26 117.50 P 0.63 0.63 0.60 0.45 -0.55 59 16 39 +16
12JUN26 120.00 P 1.08 1.08 0.70 0.72 -0.79 59 50 34 -10
12JUN26 122.50 P 1.14 1.14 1.14 1.14 -1.03 60 2 2 +2
12JUN26 125.00 P 2.52 2.52 1.75 1.60 -1.47 59 32 197 +32
12JUN26 127.50 P 3.49 3.49 2.50 2.25 -1.90 58 69 109 +69
12JUN26 130.00 P 4.34 4.34 3.68 3.08 -2.31 58 67 67 +67
12JUN26 132.50 P 5.71 5.71 4.80 4.16 -2.76 59 31 48 +30
12JUN26 135.00 P 6.52 6.52 6.52 5.38 -3.15 59 1 1 +1
12JUN26 137.50 P 0.00 0.00 0.00 6.83 -3.51 59 0 0 0
12JUN26 140.00 P 0.00 0.00 0.00 8.40 -3.90 59 0 0 0
12JUN26 142.50 P 0.00 0.00 0.00 10.16 -4.22 59 0 0 0
12JUN26 145.00 P 0.00 0.00 0.00 12.06 -4.50 59 0 0 0
12JUN26 147.50 P 0.00 0.00 0.00 14.09 -4.75 59 0 0 0
12JUN26 150.00 P 0.00 0.00 0.00 16.22 -4.96 59 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 18.43 -5.30 59 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 143 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 140 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 924 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,300 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4,950 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 656 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.03 -0.02 54 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.04 -0.05 53 0 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.07 -0.08 53 0 1,550 0
29JUN26 100.00 P 0.00 0.00 0.00 0.12 -0.11 53 0 10,986 0
29JUN26 102.50 P 0.00 0.00 0.00 0.19 -0.17 53 0 8,813 0
29JUN26 105.00 P 0.00 0.00 0.00 0.29 -0.25 53 0 11,473 0
29JUN26 107.50 P 0.00 0.00 0.00 0.43 -0.36 53 0 8,878 0
29JUN26 110.00 P 0.84 0.84 0.81 0.62 -0.45 53 70 17,990 +20
29JUN26 112.50 P 1.10 1.20 1.03 0.89 -0.56 53 21 4,519 +21
29JUN26 115.00 P 1.57 1.57 1.36 1.24 -0.69 53 74 9,816 +66
29JUN26 117.50 P 1.84 2.00 1.81 1.63 -0.92 53 144 3,794 -124
29JUN26 120.00 P 2.34 2.41 2.28 2.12 -1.16 52 1,294 10,357 +815
29JUN26 122.50 P 3.10 3.10 2.95 2.71 -1.41 52 10 2,782 -7
29JUN26 125.00 P 4.30 4.56 3.80 3.47 -1.63 52 14 4,060 -4
29JUN26 127.50 P 5.40 5.40 4.80 4.37 -2.00 52 35 6,688 +11
29JUN26 130.00 P 5.80 6.06 5.80 5.34 -2.32 52 48 8,805 +14
29JUN26 132.50 P 6.90 6.90 6.90 6.50 -2.65 52 3 1,519 0
29JUN26 135.00 P 8.90 8.90 8.90 7.53 -3.18 51 1 1,624 0
29JUN26 137.50 P 10.60 10.60 10.25 9.34 -3.06 54 45 658 0
29JUN26 140.00 P 11.29 11.98 10.97 10.99 -3.15 55 52 3,700 +43
29JUN26 142.50 P 0.00 0.00 0.00 12.27 -3.77 52 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 14.04 -3.96 52 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 15.87 -4.21 52 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 17.81 -4.40 52 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 19.83 -5.15 53 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 21.91 -5.22 52 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 24.80 -4.74 60 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 27.07 -4.77 62 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 29.42 -4.76 63 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 31.79 -4.75 65 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 34.22 -4.83 68 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 36.66 -4.76 70 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 39.15 -4.71 73 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 41.65 -4.61 76 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 43.98 -4.59 76 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 46.28 -4.79 76 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 48.78 -4.86 79 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 51.70 -4.20 88 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 53.47 -4.93 78 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 55.99 -4.91 81 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 58.43 -4.97 82 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 60.92 -4.98 84 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 63.40 -5.00 86 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 65.86 -5.04 87 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 70.30 -5.60 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 75.30 -5.60 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 80.30 -5.60 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 85.30 -5.60 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 0.00 54 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 120 0
30JUL26 82.50 P 0.21 0.21 0.21 0.09 -0.01 54 2 384 +2
30JUL26 85.00 P 0.00 0.00 0.00 0.13 -0.02 54 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.19 -0.04 54 0 158 0
30JUL26 90.00 P 0.00 0.00 0.00 0.28 -0.04 54 0 114 0
30JUL26 92.50 P 0.00 0.00 0.00 0.39 -0.07 54 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.53 -0.11 54 0 57 0
30JUL26 97.50 P 0.00 0.00 0.00 0.70 -0.15 54 0 757 0
30JUL26 100.00 P 0.00 0.00 0.00 0.94 -0.20 54 0 739 0
30JUL26 102.50 P 0.00 0.00 0.00 1.19 -0.26 54 0 982 0
30JUL26 105.00 P 1.49 1.57 1.49 1.48 -0.33 53 450 1,254 +130
30JUL26 107.50 P 1.90 1.90 1.90 1.85 -0.41 53 4 706 -4
30JUL26 110.00 P 2.32 2.32 2.28 2.31 -0.47 53 78 1,411 +78
30JUL26 112.50 P 0.00 0.00 0.00 2.81 -0.62 53 0 805 0
30JUL26 115.00 P 3.43 3.43 3.34 3.42 -0.71 53 80 5,632 +80
30JUL26 117.50 P 0.00 0.00 0.00 4.07 -0.90 53 0 857 0
30JUL26 120.00 P 4.96 4.96 4.80 4.84 -1.00 53 24 1,737 +4
30JUL26 122.50 P 6.21 6.21 5.86 5.66 -1.18 53 70 6,336 +70
30JUL26 125.00 P 6.89 6.89 6.89 6.60 -1.38 53 15 621 0
30JUL26 127.50 P 0.00 0.00 0.00 7.60 -1.66 53 0 806 0
30JUL26 130.00 P 8.54 8.54 8.54 8.69 -1.95 52 30 606 0
30JUL26 132.50 P 0.00 0.00 0.00 9.89 -2.20 52 0 7,015 0
30JUL26 135.00 P 0.00 0.00 0.00 11.17 -2.52 52 0 613 0
30JUL26 137.50 P 0.00 0.00 0.00 12.51 -2.70 52 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 14.35 -2.50 54 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 16.00 -2.50 54 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 17.77 -2.60 55 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 19.21 -3.34 54 0 677 0
30JUL26 150.00 P 0.00 0.00 0.00 21.02 -3.52 54 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 23.51 -2.97 57 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 25.48 -3.07 58 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 27.50 -3.77 58 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 29.53 -2.99 59 0 0 0
30JUL26 162.50 P 34.25 34.25 34.25 31.68 -3.74 59 15 15 +15
30JUL26 165.00 P 36.47 36.47 36.47 33.85 -3.79 60 15 15 +15
30JUL26 167.50 P 38.71 38.71 38.71 36.03 -4.17 61 15 15 +15
30JUL26 170.00 P 40.96 40.96 40.96 38.13 -4.42 60 15 15 +15
30JUL26 172.50 P 43.27 43.27 43.27 40.59 -4.19 63 15 15 +15
30JUL26 175.00 P 45.58 45.58 45.58 42.90 -4.26 64 15 15 +15
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.16 -0.03 53 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.22 -0.05 53 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.32 -0.06 54 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.43 -0.08 54 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.55 -0.14 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.73 -0.16 53 0 63 0
28AUG26 92.50 P 0.00 0.00 0.00 0.93 -0.26 53 0 53 0
28AUG26 95.00 P 0.00 0.00 0.00 1.20 -0.29 53 0 253 0
28AUG26 97.50 P 0.00 0.00 0.00 1.49 -0.39 53 0 301 0
28AUG26 100.00 P 0.00 0.00 0.00 1.85 -0.44 53 0 43 0
28AUG26 102.50 P 0.00 0.00 0.00 2.25 -0.50 53 0 200 0
28AUG26 105.00 P 2.80 2.80 2.80 2.72 -0.54 53 50 157 +50
28AUG26 107.50 P 0.00 0.00 0.00 3.35 -0.50 54 0 192 0
28AUG26 110.00 P 0.00 0.00 0.00 3.73 -0.79 53 0 1,205 0
28AUG26 112.50 P 0.00 0.00 0.00 4.39 -0.87 53 0 74 0
28AUG26 115.00 P 0.00 0.00 0.00 5.06 -1.04 52 0 147 0
28AUG26 117.50 P 6.30 6.30 6.30 5.90 -1.14 52 5 148 +5
28AUG26 120.00 P 0.00 0.00 0.00 6.73 -1.35 52 0 476 0
28AUG26 122.50 P 0.00 0.00 0.00 7.67 -1.52 52 0 394 0
28AUG26 125.00 P 0.00 0.00 0.00 8.78 -1.59 53 0 532 0
28AUG26 127.50 P 11.11 11.11 10.73 9.79 -1.90 52 741 1,528 +648
28AUG26 130.00 P 12.45 12.45 11.75 11.16 -1.91 53 1,200 1,471 +1,174
28AUG26 132.50 P 13.88 13.88 13.12 12.20 -2.33 52 1,857 3,112 +1,665
28AUG26 135.00 P 15.28 15.28 15.28 13.77 -2.30 53 141 1,024 +20
28AUG26 137.50 P 16.84 16.84 16.84 15.34 -2.37 54 146 1,005 -107
28AUG26 140.00 P 0.00 0.00 0.00 16.88 -2.52 54 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 18.50 -2.71 55 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 20.18 -2.91 55 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 22.11 -2.94 56 0 693 0
28AUG26 150.00 P 0.00 0.00 0.00 23.84 -3.14 56 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 25.71 -3.28 56 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 27.59 -3.41 57 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 29.47 -3.55 57 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 31.49 -3.65 57 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 33.53 -3.77 58 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 35.57 -3.33 58 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 37.69 -3.57 58 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 39.86 -3.97 59 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 42.04 -4.00 60 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 44.23 -4.05 60 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.02 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 -0.04 52 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.19 -0.05 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.26 -0.07 52 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.35 -0.10 52 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.48 -0.11 52 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.62 -0.16 52 0 60 0
29SEP26 85.00 P 1.17 1.17 1.17 0.83 -0.15 52 100 564 +100
29SEP26 87.50 P 0.00 0.00 0.00 1.01 -0.24 52 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.27 -0.28 52 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 1.56 -0.36 52 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 1.90 -0.43 52 0 1,785 0
29SEP26 97.50 P 0.00 0.00 0.00 2.38 -0.50 53 0 1,327 0
29SEP26 100.00 P 0.00 0.00 0.00 2.73 -0.65 52 0 8,556 0
29SEP26 102.50 P 0.00 0.00 0.00 3.37 -0.54 53 0 7,506 0
29SEP26 105.00 P 0.00 0.00 0.00 3.92 -0.61 53 0 6,049 0
29SEP26 107.50 P 0.00 0.00 0.00 4.58 -0.63 53 0 5,229 0
29SEP26 110.00 P 5.37 5.67 5.37 5.14 -0.80 52 54 6,599 -2
29SEP26 112.50 P 6.50 6.50 6.50 5.87 -0.99 52 15 3,595 +15
29SEP26 115.00 P 7.51 7.51 7.51 6.73 -1.07 52 1 4,457 +1
29SEP26 117.50 P 8.33 8.33 8.33 7.51 -1.29 52 60 6,287 -60
29SEP26 120.00 P 9.28 9.28 8.76 8.76 -1.12 53 30 5,154 0
29SEP26 122.50 P 0.00 0.00 0.00 9.66 -1.33 52 0 2,269 0
29SEP26 125.00 P 11.26 11.26 11.10 10.52 -1.75 52 3 13,098 +3
29SEP26 127.50 P 13.03 13.03 13.03 11.78 -1.80 52 150 465 +150
29SEP26 130.00 P 14.16 14.16 14.16 13.13 -1.94 52 65 3,616 0
29SEP26 132.50 P 15.84 15.84 15.08 14.25 -2.21 52 165 581 +165
29SEP26 135.00 P 17.35 17.35 16.56 15.66 -2.42 52 36 1,129 +21
29SEP26 137.50 P 18.03 18.03 18.03 17.07 -2.63 52 15 4,273 +15
29SEP26 140.00 P 0.00 0.00 0.00 18.92 -2.45 53 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 20.52 -2.33 54 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 22.17 -2.83 54 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 23.97 -2.39 54 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 25.68 -2.47 54 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 27.43 -2.64 55 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 29.32 -2.70 55 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 31.20 -3.18 55 0 1,015 0
29SEP26 160.00 P 0.00 0.00 0.00 33.09 -3.16 55 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 35.07 -3.21 56 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 37.11 -3.32 56 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.16 -3.30 56 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 41.21 -3.84 57 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 43.34 -2.89 57 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 45.52 -2.91 58 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 47.71 -2.95 58 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 49.90 -3.00 58 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 52.13 -3.01 59 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 52.84 -4.58 52 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 55.07 -4.67 52 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 57.31 -4.75 52 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 61.34 -3.05 61 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 63.71 -3.02 62 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 66.08 -3.04 63 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 66.50 -5.01 52 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 71.17 -5.13 52 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 77.67 -3.49 64 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 80.74 -5.31 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 85.58 -5.38 52 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.02 51 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 -0.03 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 -0.03 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.30 -0.05 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.40 -0.06 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.52 -0.11 51 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.67 -0.10 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.84 -0.15 51 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 1.06 -0.15 51 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 1.28 -0.23 51 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.59 -0.23 51 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 1.96 -0.23 52 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.32 -0.29 52 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.76 -0.28 52 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 3.11 -0.47 51 0 4,212 0
30DEC26 92.50 P 0.00 0.00 0.00 3.62 -0.53 51 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 4.19 -0.54 51 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 4.75 -0.70 51 0 95 0
30DEC26 100.00 P 0.00 0.00 0.00 5.59 -0.58 52 0 3,337 0
30DEC26 102.50 P 0.00 0.00 0.00 6.15 -0.75 51 0 952 0
30DEC26 105.00 P 0.00 0.00 0.00 6.78 -0.96 51 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 7.85 -0.78 52 0 1,770 0
30DEC26 110.00 P 0.00 0.00 0.00 8.43 -0.99 51 0 18,848 0
30DEC26 112.50 P 0.00 0.00 0.00 9.47 -1.15 51 0 1,563 0
30DEC26 115.00 P 11.20 11.20 11.20 10.52 -1.18 52 4 3,718 +4
30DEC26 117.50 P 0.00 0.00 0.00 11.58 -1.27 51 0 1,206 0
30DEC26 120.00 P 0.00 0.00 0.00 12.34 -1.71 50 4,000 5,464 +4,000
30DEC26 122.50 P 0.00 0.00 0.00 13.84 -1.49 52 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 15.07 -1.57 52 0 5,019 0
30DEC26 127.50 P 0.00 0.00 0.00 16.34 -1.68 52 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 17.68 -1.89 52 0 915 0
30DEC26 132.50 P 0.00 0.00 0.00 19.05 -2.03 52 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 20.48 -1.94 52 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 21.62 -2.41 51 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 23.44 -2.24 52 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 25.01 -2.01 52 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 26.68 -2.02 53 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 28.51 -2.15 53 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 29.36 -2.93 51 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 31.05 -3.57 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 33.72 -1.99 54 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 35.47 -2.09 54 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 36.28 -3.15 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 38.13 -3.17 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.99 -3.31 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 41.85 -3.45 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 43.73 -3.58 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 45.71 -3.62 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 47.72 -3.64 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 49.73 -3.74 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 51.74 -3.86 51 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 53.77 -3.97 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 55.82 -4.07 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 57.96 -4.08 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 60.10 -4.12 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 62.25 -4.21 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 64.40 -4.31 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 66.55 -4.41 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 68.74 -4.48 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.44 -0.03 50 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 0.56 -0.06 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.74 -0.04 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.89 -0.10 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.12 -0.10 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.38 -0.12 50 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.69 -0.13 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.96 -0.18 50 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 2.29 -0.35 50 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 2.72 -0.37 50 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 3.16 -0.29 50 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 3.61 -0.54 50 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 4.18 -0.43 50 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 4.76 -0.43 50 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.35 -0.58 50 0 833 0
30MAR27 95.00 P 0.00 0.00 0.00 6.05 -0.62 50 0 342 0
30MAR27 97.50 P 7.28 7.28 7.28 6.79 -0.62 50 1 143 +1
30MAR27 100.00 P 0.00 0.00 0.00 7.53 -0.75 50 0 392 0
30MAR27 102.50 P 0.00 0.00 0.00 8.45 -0.74 51 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 9.23 -1.01 50 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 10.15 -0.82 50 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.09 -0.92 50 0 19 0
30MAR27 112.50 P 0.00 0.00 0.00 12.10 -1.02 50 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 13.17 -1.09 50 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 14.29 -1.18 50 0 15 0
30MAR27 120.00 P 0.00 0.00 0.00 15.47 -1.25 50 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 16.68 -1.35 50 0 150 0
30MAR27 125.00 P 0.00 0.00 0.00 17.28 -2.11 49 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 19.01 -1.79 50 0 99 0
30MAR27 130.00 P 0.00 0.00 0.00 20.63 -1.62 51 0 190 0
30MAR27 132.50 P 0.00 0.00 0.00 22.06 -1.69 51 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 23.52 -1.65 51 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 25.02 -1.75 51 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 26.28 -2.10 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 27.87 -1.91 51 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 29.49 -1.99 51 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 31.63 -1.55 52 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 33.37 -1.51 52 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 34.09 -2.50 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.79 -2.55 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.50 -2.71 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.21 -2.87 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 40.97 -2.98 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.84 -2.99 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.71 -3.00 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.58 -3.08 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 48.46 -3.22 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.35 -3.35 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 53.82 -1.91 53 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 55.90 -1.86 54 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.21 -0.87 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 11.14 -0.65 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 12.08 -1.03 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.31 -0.95 50 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 14.37 -1.05 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.50 -1.38 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.67 -1.47 50 0 0 0
29JUN27 120.00 P 17.39 17.39 17.39 17.44 -1.94 49 5 5 +5
29JUN27 122.50 P 0.00 0.00 0.00 19.13 -1.33 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.19 -1.63 49 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 20.93 -1.64 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.19 -1.57 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.48 -1.70 50 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 25.93 -1.69 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.93 -2.33 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.83 -2.06 50 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.43 -2.14 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.06 -1.76 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.73 -1.80 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.77 -2.47 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.47 -2.49 49 0 0 0
TOTAL PUT 13,282 397,497 +9,412
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$ 149.90
29JUN26 110.00 C 0.00 0.00 0.00 40.72 +6.76 71 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 38.28 +6.67 68 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 35.85 +6.45 66 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 33.56 +6.47 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 31.27 +6.94 64 0 134 0
29JUN26 122.50 C 0.00 0.00 0.00 28.53 +6.35 56 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 26.19 +6.08 54 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 24.03 +5.89 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 21.95 +5.68 54 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 19.96 +5.45 54 0 34 0
29JUN26 135.00 C 0.00 0.00 0.00 18.06 +5.20 54 0 81 0
29JUN26 137.50 C 13.79 16.74 13.79 16.26 +4.92 54 8 73 -6
29JUN26 140.00 C 15.50 15.50 15.00 14.57 +4.34 54 28 239 0
29JUN26 142.50 C 13.00 14.00 13.00 12.80 +3.89 53 4 404 +1
29JUN26 145.00 C 9.23 12.00 9.23 11.51 +3.78 54 16 742 -12
29JUN26 147.50 C 8.34 8.34 8.34 10.12 +3.47 54 20 149 0
29JUN26 150.00 C 6.51 9.89 6.20 8.92 +3.22 54 97 297 +21
29JUN26 152.50 C 5.60 8.31 5.60 7.88 +3.03 54 232 392 +190
29JUN26 155.00 C 5.55 7.73 5.55 6.93 +2.82 55 215 845 +85
29JUN26 157.50 C 4.65 6.43 4.65 6.03 +2.57 55 36 1,669 +15
29JUN26 160.00 C 3.55 6.08 3.55 5.19 +2.29 55 348 2,602 +143
29JUN26 162.50 C 4.00 4.65 4.00 4.45 +2.04 55 25 644 -19
29JUN26 165.00 C 2.59 4.10 2.59 3.79 +1.79 55 67 508 +51
29JUN26 167.50 C 2.80 4.00 2.80 3.22 +1.57 55 458 411 -70
29JUN26 170.00 C 2.16 3.38 2.10 2.72 +1.37 54 301 482 +31
29JUN26 172.50 C 1.84 2.70 1.76 2.29 +1.18 54 197 660 -7
29JUN26 175.00 C 1.94 2.55 1.94 1.91 +1.01 54 72 702 +1
29JUN26 177.50 C 1.39 2.20 1.39 1.60 +0.87 54 107 208 +47
29JUN26 180.00 C 1.78 2.05 1.78 1.33 +0.74 54 123 1,010 +98
29JUN26 182.50 C 1.55 1.65 1.55 1.10 +0.63 54 66 122 -50
29JUN26 185.00 C 1.46 1.46 1.35 0.90 +0.52 54 76 570 -76
29JUN26 187.50 C 1.29 1.29 1.29 0.74 +0.44 54 50 110 0
29JUN26 190.00 C 1.10 1.25 1.10 0.61 +0.37 54 282 327 -78
29JUN26 192.50 C 0.92 0.92 0.92 0.49 +0.30 54 65 73 -38
29JUN26 195.00 C 0.00 0.00 0.00 0.40 +0.25 54 0 1,040 0
29JUN26 197.50 C 0.00 0.00 0.00 0.32 +0.20 54 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.26 +0.17 54 0 3,358 0
29JUN26 205.00 C 0.00 0.00 0.00 0.17 +0.11 54 0 924 0
29JUN26 210.00 C 0.00 0.00 0.00 0.11 +0.07 54 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.07 +0.05 54 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.05 +0.04 55 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 3,201 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 103 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 80 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 87 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 90 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 93 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 99 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 102 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 41.74 +6.41 59 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 39.45 +6.31 58 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 37.21 +6.20 57 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 35.02 +6.08 57 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 33.21 +6.27 58 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 30.97 +6.38 56 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 29.10 +6.33 57 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 27.03 +6.00 55 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 25.16 +5.78 55 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 23.15 +5.34 54 0 10 0
30JUL26 135.00 C 0.00 0.00 0.00 21.48 +5.15 54 0 32 0
30JUL26 137.50 C 17.00 21.00 17.00 19.29 +4.36 51 75 189 0
30JUL26 140.00 C 0.00 0.00 0.00 18.38 +4.35 54 0 4,016 0
30JUL26 142.50 C 13.14 13.14 13.14 16.95 +4.18 54 15 60 +15
30JUL26 145.00 C 12.65 16.00 12.65 15.60 +4.01 54 13 73 -4
30JUL26 147.50 C 14.89 15.00 14.66 14.21 +3.71 53 29 107 -18
30JUL26 150.00 C 14.11 14.11 13.40 13.11 +3.62 53 27 408 +17
30JUL26 152.50 C 12.35 12.35 12.35 12.08 +3.52 54 2 323 +2
30JUL26 155.00 C 0.00 0.00 0.00 11.08 +3.37 54 0 259 0
30JUL26 157.50 C 9.63 10.48 9.63 10.24 +3.32 55 146 331 +146
30JUL26 160.00 C 10.06 10.06 9.62 9.37 +3.17 55 60 74 +32
30JUL26 162.50 C 8.84 8.84 8.84 8.51 +2.96 55 15 106 +15
30JUL26 165.00 C 8.12 8.18 8.12 7.72 +2.77 55 45 195 +45
30JUL26 167.50 C 7.59 7.59 7.46 6.99 +2.58 55 104 90 +1
30JUL26 170.00 C 5.58 7.11 5.58 6.31 +2.38 54 30 211 +23
30JUL26 172.50 C 6.05 6.27 6.05 5.70 +2.21 54 6 274 +2
30JUL26 175.00 C 0.00 0.00 0.00 5.13 +2.04 54 0 209 0
30JUL26 177.50 C 4.00 4.00 4.00 4.62 +1.88 54 2 207 +2
30JUL26 180.00 C 4.00 5.05 4.00 4.15 +1.73 54 169 306 +104
30JUL26 182.50 C 3.50 4.00 3.50 3.72 +1.59 54 5 147 +5
30JUL26 185.00 C 3.52 4.00 3.52 3.33 +1.45 54 52 97 0
30JUL26 187.50 C 4.00 4.00 4.00 2.98 +1.33 54 2 191 +2
30JUL26 190.00 C 2.94 3.50 2.94 2.67 +1.22 54 68 3,887 +3
30JUL26 192.50 C 3.22 3.22 3.22 2.38 +1.11 54 51 135 +50
30JUL26 195.00 C 0.00 0.00 0.00 2.12 +1.00 54 0 241 0
30JUL26 197.50 C 2.65 2.65 2.65 1.89 +0.91 54 6 66 +6
30JUL26 200.00 C 2.38 2.68 2.28 1.68 +0.85 54 99 172 +90
30JUL26 205.00 C 0.00 0.00 0.00 1.32 +0.69 54 0 88 0
30JUL26 210.00 C 1.82 1.90 1.82 1.04 +0.56 54 20 35 +20
30JUL26 215.00 C 0.00 0.00 0.00 0.81 +0.45 54 0 95 0
30JUL26 220.00 C 1.40 1.40 1.40 0.63 +0.36 54 15 16 +15
30JUL26 225.00 C 0.00 0.00 0.00 0.49 +0.29 54 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.38 +0.23 54 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.29 +0.18 54 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.22 +0.14 54 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.17 +0.11 54 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 43.07 +6.12 58 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 41.16 +6.22 59 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 39.08 +6.06 58 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 37.06 +6.04 58 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 34.97 +5.69 57 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 33.24 +5.71 57 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 31.53 +5.85 57 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 29.60 +5.50 56 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 27.71 +5.13 55 0 30 0
28AUG26 132.50 C 0.00 0.00 0.00 26.24 +5.11 56 0 120 0
28AUG26 135.00 C 0.00 0.00 0.00 24.71 +4.96 56 0 119 0
28AUG26 137.50 C 0.00 0.00 0.00 23.24 +4.80 56 0 235 0
28AUG26 140.00 C 0.00 0.00 0.00 21.83 +4.21 56 0 208 0
28AUG26 142.50 C 16.75 16.75 16.75 20.49 +4.04 56 15 90 +15
28AUG26 145.00 C 0.00 0.00 0.00 19.21 +3.88 56 0 193 0
28AUG26 147.50 C 0.00 0.00 0.00 17.96 +3.70 56 0 73 0
28AUG26 150.00 C 13.63 17.50 13.63 16.84 +3.60 56 30 197 +15
28AUG26 152.50 C 16.63 16.77 16.47 15.72 +3.44 56 206 309 +206
28AUG26 155.00 C 11.78 11.78 11.78 14.79 +3.42 56 15 87 +15
28AUG26 157.50 C 0.00 0.00 0.00 13.91 +3.38 57 0 38 0
28AUG26 160.00 C 11.63 12.00 11.63 13.03 +3.29 57 14 64 +7
28AUG26 162.50 C 12.74 12.74 12.74 12.26 +3.27 57 45 45 +11
28AUG26 165.00 C 0.00 0.00 0.00 11.42 +3.12 57 0 75 0
28AUG26 167.50 C 0.00 0.00 0.00 10.62 +2.96 57 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 9.87 +2.81 57 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 8.90 +2.40 56 0 129 0
28AUG26 175.00 C 0.00 0.00 0.00 8.25 +2.27 56 0 47 0
28AUG26 177.50 C 0.00 0.00 0.00 7.65 +2.15 56 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 7.09 +2.04 56 0 229 0
28AUG26 182.50 C 7.60 7.60 7.60 6.57 +1.93 56 60 320 +58
28AUG26 185.00 C 0.00 0.00 0.00 6.08 +1.82 56 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 5.62 +1.72 56 0 242 0
28AUG26 190.00 C 5.50 5.50 5.50 5.20 +1.62 56 2 832 0
28AUG26 192.50 C 0.00 0.00 0.00 4.80 +1.52 56 0 480 0
28AUG26 195.00 C 0.00 0.00 0.00 4.43 +1.43 56 0 184 0
28AUG26 197.50 C 4.45 4.45 4.45 4.09 +1.35 56 45 45 +45
28AUG26 200.00 C 4.00 5.20 4.00 3.78 +1.27 56 12 210 +12
29SEP26 110.00 C 0.00 0.00 0.00 44.55 +5.89 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.55 +5.89 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.85 +5.91 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.77 +5.78 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.89 +5.70 56 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 35.12 +5.48 56 0 0 0
29SEP26 125.00 C 34.00 34.00 34.00 33.66 +5.57 57 1 2 -1
29SEP26 127.50 C 0.00 0.00 0.00 31.99 +5.43 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 30.18 +4.82 55 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 28.58 +4.60 55 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 27.19 +4.53 55 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 25.77 +4.48 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 24.39 +4.14 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 23.16 +4.05 55 0 15 0
29SEP26 145.00 C 0.00 0.00 0.00 21.98 +3.94 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 20.78 +3.76 56 0 3 0
29SEP26 150.00 C 20.48 20.48 20.48 19.93 +3.87 56 15 53 +15
29SEP26 152.50 C 19.06 19.06 18.39 18.52 +3.37 55 323 308 +308
29SEP26 155.00 C 17.28 18.01 17.28 17.80 +3.57 56 353 353 +353
29SEP26 157.50 C 16.66 16.75 16.66 16.64 +3.28 56 114 125 +114
29SEP26 160.00 C 16.00 16.38 15.73 16.05 +3.51 57 230 974 +152
29SEP26 162.50 C 0.00 0.00 0.00 15.01 +3.25 56 0 0 0
29SEP26 165.00 C 11.87 11.87 11.87 14.24 +3.22 57 15 15 +15
29SEP26 167.50 C 13.24 13.24 13.24 13.43 +3.11 57 15 31 +15
29SEP26 170.00 C 13.49 13.49 13.49 12.65 +2.98 57 15 38 +15
29SEP26 172.50 C 0.00 0.00 0.00 11.90 +2.85 57 0 22 0
29SEP26 175.00 C 11.50 11.50 11.50 11.19 +2.72 57 3 129 -3
29SEP26 177.50 C 0.00 0.00 0.00 10.53 +2.61 56 0 15 0
29SEP26 180.00 C 10.48 10.48 10.48 9.61 +2.21 56 3 5,284 -3
29SEP26 182.50 C 0.00 0.00 0.00 9.02 +2.10 56 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 8.48 +2.02 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 7.96 +1.93 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.47 +1.84 56 0 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 7.01 +1.75 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 6.57 +1.67 56 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 6.16 +1.59 56 0 237 0
29SEP26 200.00 C 7.00 7.00 7.00 5.78 +1.51 56 1 4,733 -1
29SEP26 205.00 C 0.00 0.00 0.00 5.08 +1.37 56 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 4.45 +1.23 56 0 511 0
29SEP26 215.00 C 0.00 0.00 0.00 3.90 +1.11 56 0 316 0
29SEP26 220.00 C 4.00 4.00 4.00 3.42 +1.00 56 5 43 +5
29SEP26 225.00 C 3.73 4.00 3.73 2.99 +0.90 56 30 199 +2
29SEP26 230.00 C 4.00 4.00 4.00 2.62 +0.81 56 2 132 +2
29SEP26 235.00 C 0.00 0.00 0.00 2.36 +0.79 56 0 4 0
29SEP26 240.00 C 3.10 3.10 3.10 2.00 +0.64 56 30 89 +2
29SEP26 245.00 C 0.00 0.00 0.00 1.75 +0.61 56 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 1.52 +0.54 56 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 1.33 +0.48 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 1.16 +0.43 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 1.01 +0.38 56 0 1,016 0
29SEP26 270.00 C 2.11 2.11 2.11 0.88 +0.33 56 5 30 -5
29SEP26 275.00 C 0.00 0.00 0.00 0.77 +0.30 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.67 +0.26 56 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.58 +0.23 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.51 +0.21 56 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.44 +0.18 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.39 +0.16 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.30 +0.13 56 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.22 +0.09 55 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.17 +0.08 56 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.13 +0.06 56 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.10 +0.05 56 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 48.76 +5.78 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 47.01 +5.68 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 45.31 +5.59 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 43.65 +5.51 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.05 +5.41 56 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 40.50 +5.31 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 38.99 +5.20 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 37.54 +5.09 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.13 +4.98 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 34.77 +4.87 56 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 33.41 +4.72 56 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.19 +4.67 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.80 +4.39 55 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 29.63 +4.04 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.66 +4.10 56 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 27.42 +3.85 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 26.66 +4.03 56 0 22 0
30DEC26 152.50 C 0.00 0.00 0.00 25.71 +3.98 57 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 24.75 +3.89 57 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 23.82 +3.80 57 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 22.83 +3.67 57 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 22.02 +3.68 57 0 15 0
30DEC26 165.00 C 21.32 21.32 21.32 21.50 +3.95 58 15 17 0
30DEC26 167.50 C 0.00 0.00 0.00 20.33 +3.53 57 0 15 0
30DEC26 170.00 C 19.83 20.15 19.83 19.60 +3.53 57 30 30 -15
30DEC26 172.50 C 19.43 19.43 19.35 18.89 +3.51 57 30 30 +30
30DEC26 175.00 C 0.00 0.00 0.00 18.26 +3.55 57 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 17.52 +3.45 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 16.82 +3.36 57 0 135 0
30DEC26 182.50 C 0.00 0.00 0.00 16.14 +3.27 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 15.48 +3.17 57 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 14.86 +3.09 57 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 14.25 +3.00 57 0 4 0
30DEC26 192.50 C 0.00 0.00 0.00 13.67 +2.91 57 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 13.12 +2.83 57 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 12.58 +2.74 57 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 12.07 +2.67 57 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 11.10 +2.51 57 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 10.21 +2.36 57 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 9.39 +2.22 57 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 8.64 +2.09 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 7.94 +1.95 57 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 7.30 +1.83 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 6.72 +1.72 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 6.18 +1.61 57 0 1,581 0
30DEC26 245.00 C 7.32 7.50 7.32 5.68 +1.51 57 31 122 +28
30DEC26 250.00 C 6.91 6.91 6.91 5.23 +1.41 57 45 1,398 -1
30DEC26 255.00 C 0.00 0.00 0.00 4.81 +1.32 57 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 4.42 +1.23 57 0 46 0
30DEC26 265.00 C 5.37 5.37 5.37 4.07 +1.16 57 50 82 +50
30DEC26 270.00 C 0.00 0.00 0.00 3.74 +1.07 57 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 3.44 +1.00 57 0 7 0
30DEC26 280.00 C 4.00 4.00 4.00 3.17 +0.94 57 2 82 +2
30DEC26 285.00 C 4.00 4.00 4.00 2.92 +0.88 57 2 2 +2
30DEC26 290.00 C 4.00 4.10 4.00 2.69 +0.82 57 17 20 +16
30DEC26 295.00 C 4.05 4.05 4.05 2.47 +0.76 57 2 47 +2
30DEC26 300.00 C 4.00 4.00 4.00 2.28 +0.76 57 2 31 +2
30DEC26 310.00 C 3.65 3.65 3.65 1.93 +0.66 56 1 864 0
30DEC26 320.00 C 2.99 2.99 2.99 1.64 +0.57 56 2 176 0
30DEC26 330.00 C 0.00 0.00 0.00 1.40 +0.50 57 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 1.19 +0.43 56 0 65 0
30DEC26 350.00 C 0.00 0.00 0.00 1.01 +0.37 56 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 52.55 +5.72 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 50.94 +5.64 56 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 49.37 +5.55 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 47.85 +5.46 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 46.31 +5.31 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 44.88 +5.22 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 43.49 +5.13 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 42.14 +5.06 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.82 +4.97 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 39.58 +4.90 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 38.34 +4.82 56 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 37.15 +4.74 56 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 35.96 +4.61 56 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 34.84 +4.53 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 33.75 +4.31 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 32.70 +4.12 56 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 31.97 +4.33 56 0 191 0
30MAR27 152.50 C 0.00 0.00 0.00 30.98 +4.23 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 30.03 +4.15 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 29.03 +3.98 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 28.22 +3.97 57 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 27.37 +3.94 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 26.54 +3.91 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 25.74 +3.88 57 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 24.97 +3.86 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 24.20 +3.81 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 23.34 +3.64 57 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 22.77 +3.74 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 22.04 +3.66 57 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 21.33 +3.58 57 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 20.65 +3.51 57 0 200 0
30MAR27 187.50 C 0.00 0.00 0.00 19.99 +3.43 57 0 0 0
30MAR27 190.00 C 19.00 19.00 19.00 19.35 +3.36 57 3 3 +3
30MAR27 192.50 C 0.00 0.00 0.00 18.73 +3.28 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 18.13 +3.21 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 17.55 +3.14 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 16.99 +3.07 57 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 15.92 +2.93 57 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 14.92 +2.79 57 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 13.99 +2.67 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 13.11 +2.54 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 12.29 +2.43 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 11.52 +2.31 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 10.81 +2.21 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 10.14 +2.10 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 9.51 +2.00 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 8.92 +1.90 56 0 2 0
30MAR27 255.00 C 0.00 0.00 0.00 8.37 +1.81 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 7.86 +1.73 56 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 7.38 +1.64 56 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 55.69 +5.40 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 54.18 +5.31 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 52.72 +5.24 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 51.30 +5.17 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 50.18 +5.36 56 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 48.83 +5.28 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 47.59 +5.27 56 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 46.24 +5.12 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 45.00 +5.04 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 43.79 +4.95 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 42.62 +4.88 56 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 41.47 +4.78 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 40.37 +4.71 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 39.29 +4.62 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 38.25 +4.55 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 37.21 +4.44 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 36.24 +4.16 56 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 35.28 +4.08 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 34.36 +4.01 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 33.74 +4.22 57 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 32.86 +4.11 57 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 31.78 - 56 0 0 -
29JUN27 165.00 C 0.00 0.00 0.00 31.18 - 57 0 0 -
TOTAL CALL 5,785 88,706 +2,388
29JUN26 110.00 P 0.00 0.00 0.00 0.12 -0.12 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.19 -0.17 54 0 368 0
29JUN26 115.00 P 0.52 0.52 0.52 0.27 -0.25 54 1 144 0
29JUN26 117.50 P 0.00 0.00 0.00 0.40 -0.34 54 0 123 0
29JUN26 120.00 P 0.80 0.80 0.72 0.57 -0.44 54 17 752 -2
29JUN26 122.50 P 0.00 0.00 0.00 0.78 -0.60 54 0 766 0
29JUN26 125.00 P 1.11 1.11 1.11 1.06 -0.75 54 3 961 0
29JUN26 127.50 P 1.51 1.51 1.32 1.42 -0.83 54 126 331 +17
29JUN26 130.00 P 2.24 2.40 1.75 1.84 -0.99 54 128 25,475 -36
29JUN26 132.50 P 2.06 2.06 2.06 2.28 -1.27 54 1 415 +1
29JUN26 135.00 P 3.40 3.40 2.63 2.85 -1.50 53 238 484 -237
29JUN26 137.50 P 3.27 3.27 3.27 3.52 -1.88 53 80 521 -80
29JUN26 140.00 P 4.00 4.20 4.00 4.29 -2.09 53 3 524 0
29JUN26 142.50 P 6.50 6.50 6.50 5.23 -2.33 53 20 409 -20
29JUN26 145.00 P 7.60 7.65 6.00 6.23 -2.65 53 32 1,724 -20
29JUN26 147.50 P 0.00 0.00 0.00 7.40 -2.94 53 0 1,439 0
29JUN26 150.00 P 8.50 9.00 8.50 8.71 -3.23 54 66 2,413 +1
29JUN26 152.50 P 9.89 9.89 9.89 10.21 -3.63 54 720 1,011 +718
29JUN26 155.00 P 0.00 0.00 0.00 11.77 -3.86 55 0 598 0
29JUN26 157.50 P 0.00 0.00 0.00 13.43 -4.07 55 0 262 0
29JUN26 160.00 P 18.00 18.00 18.00 14.85 -4.59 54 1 1,275 0
29JUN26 162.50 P 0.00 0.00 0.00 16.63 -4.86 54 0 2,000 0
29JUN26 165.00 P 0.00 0.00 0.00 18.50 -5.08 54 0 1,667 0
29JUN26 167.50 P 0.00 0.00 0.00 20.44 -5.32 54 0 900 0
29JUN26 170.00 P 0.00 0.00 0.00 22.46 -5.70 54 0 940 0
29JUN26 172.50 P 0.00 0.00 0.00 24.54 -5.95 54 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 26.68 -6.04 54 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 29.30 -5.73 58 0 214 0
29JUN26 180.00 P 30.80 30.80 30.80 31.44 -6.50 58 300 551 +300
29JUN26 182.50 P 0.00 0.00 0.00 33.72 -6.04 58 0 510 0
29JUN26 185.00 P 0.00 0.00 0.00 36.22 -5.93 61 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 38.34 -6.21 58 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 40.65 -6.35 57 0 262 0
29JUN26 192.50 P 0.00 0.00 0.00 43.39 -6.02 64 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 45.47 -6.45 59 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 47.81 -6.59 57 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 50.56 -6.34 65 0 5,253 0
29JUN26 205.00 P 0.00 0.00 0.00 55.10 -6.80 0 0 215 0
29JUN26 210.00 P 0.00 0.00 0.00 60.10 -6.80 0 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 65.10 -6.80 0 0 133 0
29JUN26 220.00 P 0.00 0.00 0.00 70.10 -6.80 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 75.10 -6.80 0 0 0 0
29JUN26 230.00 P 80.00 80.22 79.67 80.10 -6.80 0 79 235 0
29JUN26 235.00 P 0.00 0.00 0.00 85.10 -6.80 0 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 90.10 -6.80 0 0 0 0
29JUN26 245.00 P 94.62 94.62 94.62 95.10 -6.80 0 38 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 100.10 -6.80 0 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 105.10 -6.80 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 110.10 -6.80 0 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 115.10 -6.80 0 0 0 -25
29JUN26 270.00 P 0.00 0.00 0.00 120.10 -6.80 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 125.10 -6.80 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 130.10 -6.80 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 135.10 -6.80 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 140.10 -6.80 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 145.10 -6.80 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 150.10 -6.80 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 160.10 -6.80 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 170.10 -6.80 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 180.10 -6.80 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 190.10 -6.80 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 200.10 -6.80 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 210.10 -6.80 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 220.10 -6.80 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.89 -0.33 54 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 1.17 -0.37 54 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 1.46 -0.52 54 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 1.83 -0.62 54 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 2.23 -0.75 54 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 2.72 -0.83 54 0 0 0
30JUL26 125.00 P 3.07 3.07 3.07 3.21 -0.97 54 34 50 +34
30JUL26 127.50 P 0.00 0.00 0.00 3.72 -1.17 53 0 53 0
30JUL26 130.00 P 4.25 4.25 4.25 4.35 -1.40 53 4 630 0
30JUL26 132.50 P 4.80 4.80 4.80 5.06 -1.52 53 1 482 +1
30JUL26 135.00 P 5.70 5.70 5.70 5.87 -1.70 53 1 482 +1
30JUL26 137.50 P 6.66 6.66 6.66 6.82 -1.82 53 1 532 +1
30JUL26 140.00 P 7.37 7.37 7.37 7.77 -2.02 53 15 5,183 +15
30JUL26 142.50 P 10.42 10.42 10.42 8.84 -2.21 53 15 45 0
30JUL26 145.00 P 11.73 11.73 11.73 10.05 -2.35 53 15 528 0
30JUL26 147.50 P 13.15 13.15 11.31 11.26 -2.59 53 81 125 +51
30JUL26 150.00 P 12.88 12.88 12.20 12.60 -2.79 54 206 455 +136
30JUL26 152.50 P 0.00 0.00 0.00 13.96 -3.07 53 0 99 0
30JUL26 155.00 P 14.45 14.45 14.45 15.48 -3.32 54 14 122 +14
30JUL26 157.50 P 0.00 0.00 0.00 17.08 -3.48 54 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 18.84 -3.53 55 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 20.82 -3.53 56 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 22.06 -4.48 54 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 23.88 -4.52 54 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 25.79 -4.55 55 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 27.78 -4.64 55 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 29.75 -4.78 55 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 31.78 -5.17 55 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 33.88 -5.25 56 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 35.92 -5.42 55 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 38.07 -5.48 56 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 40.23 -5.61 56 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 42.23 -5.86 55 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 44.71 -5.68 56 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 46.98 -5.73 57 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 49.27 -5.76 57 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 51.57 -5.86 57 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 56.21 -5.89 57 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 60.97 -6.05 58 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 65.69 -6.26 58 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 70.44 -6.47 57 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 75.23 -6.67 55 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 80.13 -6.77 54 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 85.10 -6.80 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 90.10 -6.80 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 95.10 -6.80 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.20 -0.60 56 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 2.61 -0.82 56 0 6 0
28AUG26 115.00 P 0.00 0.00 0.00 3.17 -0.82 57 0 255 0
28AUG26 117.50 P 0.00 0.00 0.00 3.72 -0.96 57 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 4.28 -1.11 57 0 42 0
28AUG26 122.50 P 0.00 0.00 0.00 4.98 -1.18 57 0 155 0
28AUG26 125.00 P 0.00 0.00 0.00 5.64 -1.01 56 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 6.37 -1.12 56 0 45 0
28AUG26 130.00 P 6.59 6.59 6.59 6.95 -1.50 55 3 126 0
28AUG26 132.50 P 7.62 7.62 7.62 7.84 -1.64 55 50 85 +20
28AUG26 135.00 P 8.42 8.47 8.42 8.79 -1.72 55 30 159 +30
28AUG26 137.50 P 9.43 9.68 9.43 9.83 -1.86 55 30 115 +30
28AUG26 140.00 P 10.49 10.65 10.49 10.96 -1.95 56 45 60 +45
28AUG26 142.50 P 13.64 13.64 11.53 12.08 -2.14 56 151 166 +119
28AUG26 145.00 P 15.11 15.11 12.83 13.34 -2.26 56 48 131 +12
28AUG26 147.50 P 16.47 16.47 14.09 14.64 -2.42 56 45 56 +45
28AUG26 150.00 P 15.45 15.45 15.45 16.01 -2.57 56 15 25 +15
28AUG26 152.50 P 16.73 16.73 16.73 17.95 -2.24 58 45 320 0
28AUG26 155.00 P 18.06 18.06 18.06 18.82 -3.13 56 15 16 +15
28AUG26 157.50 P 0.00 0.00 0.00 20.32 -3.36 56 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 21.83 -3.84 56 0 47 0
28AUG26 162.50 P 0.00 0.00 0.00 23.60 -3.92 56 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 25.22 -4.16 56 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 27.02 -4.08 56 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 28.86 -4.20 56 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 30.74 -4.31 57 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 32.82 -4.46 58 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 34.68 -4.68 58 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 36.59 -4.85 57 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 38.61 -4.92 58 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 40.83 -4.83 58 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 42.72 -5.17 58 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 44.81 -5.16 58 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 46.92 -5.39 58 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 49.05 -5.42 58 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 51.34 -5.38 59 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 53.24 -5.70 58 0 0 0
29SEP26 110.00 P 3.35 3.40 3.33 3.52 -0.81 56 151 153 +151
29SEP26 112.50 P 0.00 0.00 0.00 4.05 -0.90 56 0 52 0
29SEP26 115.00 P 0.00 0.00 0.00 4.65 -1.12 56 0 4 0
29SEP26 117.50 P 5.03 5.04 5.01 5.25 -1.25 56 88 88 +88
29SEP26 120.00 P 0.00 0.00 0.00 5.99 -1.32 56 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 6.74 -1.46 56 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 7.60 -1.10 56 0 26 0
29SEP26 127.50 P 0.00 0.00 0.00 8.39 -1.22 56 0 119 0
29SEP26 130.00 P 8.73 8.90 8.73 9.05 -1.61 55 50 117 +50
29SEP26 132.50 P 0.00 0.00 0.00 9.94 -1.93 55 0 25 0
29SEP26 135.00 P 10.64 10.64 10.61 10.98 -2.12 55 45 48 +45
29SEP26 137.50 P 0.00 0.00 0.00 12.08 -2.12 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 13.25 -2.22 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 14.46 -2.34 55 0 0 0
29SEP26 145.00 P 15.46 15.46 15.46 15.75 -2.43 55 45 47 +39
29SEP26 147.50 P 16.41 17.17 16.41 17.17 -2.46 56 403 304 +222
29SEP26 150.00 P 18.30 18.48 18.30 18.51 -2.65 56 75 795 +30
29SEP26 152.50 P 19.34 20.02 19.34 19.89 -2.72 56 165 136 -2
29SEP26 155.00 P 20.93 21.54 20.93 21.41 -2.85 56 225 404 +175
29SEP26 157.50 P 22.75 22.75 22.75 23.52 -2.49 58 24 204 -24
29SEP26 160.00 P 0.00 0.00 0.00 24.29 -3.47 55 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 25.98 -3.58 55 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 27.66 -3.73 56 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 29.42 -3.84 56 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 31.22 -4.16 56 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 32.92 -4.41 56 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 34.77 -4.52 56 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 36.68 -4.62 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 38.77 -4.46 57 0 2,179 0
29SEP26 182.50 P 0.00 0.00 0.00 40.58 -4.78 57 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 42.71 -4.85 57 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 44.73 -4.83 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 46.80 -4.64 57 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 48.82 -4.98 58 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 50.92 -5.07 58 0 50 0
29SEP26 197.50 P 52.34 52.99 52.05 53.33 -4.78 59 270 410 -60
29SEP26 200.00 P 55.34 55.34 55.34 55.21 -5.15 58 50 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 59.53 -5.01 58 0 4,095 0
29SEP26 210.00 P 64.00 65.03 64.00 65.12 -4.18 63 708 1,450 -190
29SEP26 215.00 P 0.00 0.00 0.00 68.47 -5.34 59 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 73.06 -5.35 60 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 77.33 -5.69 58 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 81.91 -5.83 58 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 86.90 -5.55 60 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 91.54 -5.64 60 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 96.26 -5.73 60 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 100.98 -6.08 59 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 105.72 -6.27 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 110.56 -6.38 59 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 115.43 -6.48 59 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 120.30 -6.60 58 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 125.21 -6.69 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 130.15 -6.75 58 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 135.10 -6.80 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 140.10 -6.80 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 145.10 -6.80 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 150.10 -6.80 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 160.10 -6.80 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 170.10 -6.80 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 180.10 -6.80 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 190.10 -6.80 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 200.10 -6.80 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 6.96 -0.84 56 0 10 0
30DEC26 112.50 P 0.00 0.00 0.00 7.70 -1.19 56 0 6 0
30DEC26 115.00 P 8.61 8.61 8.10 8.35 -1.45 55 34 52 +28
30DEC26 117.50 P 0.00 0.00 0.00 9.35 -1.37 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.25 -1.46 56 0 81 0
30DEC26 122.50 P 0.00 0.00 0.00 11.19 -1.56 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.13 -1.71 56 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 13.19 -1.54 56 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 14.16 -1.71 56 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 15.11 -1.95 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 16.24 -2.05 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 17.46 -2.12 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.72 -2.19 55 0 20 0
30DEC26 142.50 P 0.00 0.00 0.00 20.03 -2.25 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 21.38 -2.32 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 22.78 -2.39 56 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 24.22 -2.46 56 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 25.71 -2.53 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.23 -2.61 56 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 28.80 -3.60 56 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 30.41 -2.88 56 0 137 0
30DEC26 162.50 P 0.00 0.00 0.00 32.04 -3.00 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 34.50 -2.39 58 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 35.04 -3.68 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 37.05 -3.44 56 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 38.71 -3.60 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 40.38 -3.85 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 42.49 -3.80 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 44.08 -4.00 56 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 45.97 -4.08 56 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 48.18 -3.84 57 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 50.10 -3.95 57 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 51.78 -4.29 57 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 54.01 -4.12 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 55.75 -4.46 57 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 57.77 -4.52 57 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 59.81 -4.69 57 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 63.92 -4.70 58 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 68.11 -4.82 58 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 72.35 -4.92 58 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 76.65 -5.02 58 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 81.11 -5.02 58 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 85.50 -5.10 59 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 89.94 -5.21 59 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 94.31 -4.34 58 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 98.83 -5.47 58 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 103.37 -4.38 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 107.95 -5.61 59 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 112.90 -5.34 60 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 117.19 -5.76 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.20 -5.46 60 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 126.88 -5.52 60 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 131.55 -5.67 59 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 136.25 -5.83 59 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 140.99 -5.94 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 145.78 -6.26 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 150.67 -6.31 58 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 160.21 -6.69 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 170.21 -6.69 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 180.10 -6.80 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 190.10 -6.80 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 200.10 -6.80 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.86 -0.95 56 0 6 0
30MAR27 112.50 P 0.00 0.00 0.00 10.73 -1.30 55 0 25 0
30MAR27 115.00 P 11.76 11.76 11.30 11.64 -1.32 55 4 27 -2
30MAR27 117.50 P 0.00 0.00 0.00 12.59 -1.46 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.50 -1.66 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.63 -1.65 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.70 -1.73 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 16.85 -1.24 55 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 18.00 -1.49 55 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 19.23 -1.51 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.06 -1.96 55 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 21.33 -2.02 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 22.63 -2.09 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 23.98 -2.14 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.36 -2.21 55 0 7 0
30MAR27 147.50 P 0.00 0.00 0.00 26.78 -2.26 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 28.24 -2.33 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 29.73 -2.39 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 31.26 -2.46 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.83 -2.50 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 34.43 -3.55 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 36.06 -3.62 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.43 -2.15 57 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 40.14 -2.21 57 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.79 -2.36 57 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 42.51 -3.47 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 44.48 -3.35 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 46.28 -3.43 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 47.85 -3.74 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 49.69 -3.81 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 51.54 -3.91 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 53.44 -3.96 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 55.34 -4.03 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 57.28 -4.08 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 59.22 -4.14 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.19 -4.19 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 63.16 -4.26 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 67.47 -4.10 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 71.47 -4.24 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 75.36 -4.59 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 79.52 -3.45 57 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 83.97 -4.59 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 88.32 -4.60 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 92.60 -4.72 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 97.02 -4.75 58 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 101.08 -5.17 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 105.76 -5.01 58 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 109.99 -5.32 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 114.83 -5.04 58 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 119.02 -5.44 57 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 12.38 -1.10 55 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 13.25 -1.26 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.32 -1.30 55 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.34 -1.39 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.42 -1.49 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 17.53 -1.63 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.69 -1.53 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 19.86 -1.62 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.08 -1.85 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 22.34 -1.87 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 23.64 -1.89 55 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.59 -2.29 55 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.94 -2.33 55 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.31 -2.38 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.73 -2.42 55 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.17 -2.47 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.64 -2.52 55 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 33.15 -2.57 55 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 35.06 -2.25 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 36.78 -2.16 56 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 38.09 -3.01 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 40.04 - 56 0 0 -
29JUN27 165.00 P 0.00 0.00 0.00 41.69 - 56 0 0 -
TOTAL PUT 5,054 119,855 +1,751
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$ 48.00
29JUN26 24.00 C 0.00 0.00 0.00 24.17 -0.10 138 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.18 -0.08 132 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.19 -0.08 126 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.18 -0.09 117 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.02 -0.28 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.17 -0.11 102 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.18 -0.09 97 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.19 -0.09 92 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.19 -0.09 86 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.20 -0.08 81 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 14.18 -0.10 73 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.21 -0.08 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.21 -0.08 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.19 -0.10 58 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.22 -0.08 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.08 -0.22 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.08 -0.26 0 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 7.09 -0.25 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.10 -0.25 23 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 5.12 -0.24 22 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 4.16 -0.23 21 0 407 0
29JUN26 45.00 C 2.61 2.61 2.61 3.26 -0.21 22 5 572 -5
29JUN26 46.00 C 1.91 2.26 1.91 2.49 -0.16 23 45 595 +45
29JUN26 47.00 C 1.21 1.81 1.21 1.78 -0.07 23 113 1,513 +82
29JUN26 48.00 C 0.84 1.16 0.76 1.16 -0.09 21 107 1,015 +93
29JUN26 49.00 C 0.53 0.77 0.45 0.75 -0.05 22 58 673 +34
29JUN26 50.00 C 0.40 0.50 0.40 0.44 -0.04 22 70 772 +3
29JUN26 52.50 C 0.00 0.00 0.00 0.09 0.00 22 0 560 0
29JUN26 55.00 C 0.04 0.04 0.04 0.02 0.00 24 40 221 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 16.19 -0.09 71 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 15.20 -0.09 67 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 14.18 -0.10 61 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.21 -0.08 59 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.21 -0.08 55 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.19 -0.11 49 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.22 -0.08 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.09 -0.25 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.08 -0.26 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.09 -0.25 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.10 -0.25 21 0 122 0
30JUL26 43.00 C 4.72 4.72 4.72 5.13 -0.25 21 15 571 0
30JUL26 44.00 C 3.56 3.56 3.56 4.21 -0.22 22 20 345 -15
30JUL26 45.00 C 0.00 0.00 0.00 3.34 -0.20 21 0 577 0
30JUL26 46.00 C 2.06 2.39 2.06 2.64 -0.09 23 35 251 -5
30JUL26 47.00 C 1.59 1.71 1.48 1.87 -0.19 21 98 202 +90
30JUL26 48.00 C 1.14 1.32 1.02 1.36 -0.12 21 145 445 +114
30JUL26 49.00 C 0.79 1.01 0.72 0.98 -0.07 22 53 223 +53
30JUL26 50.00 C 0.59 0.73 0.59 0.66 -0.05 22 138 280 +120
30JUL26 52.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 140 0
30JUL26 55.00 C 0.00 0.00 0.00 0.07 0.00 22 0 175 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 22 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.21 -0.08 51 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.21 -0.09 47 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.19 -0.11 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.22 -0.09 40 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.09 -0.25 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.09 -0.25 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.10 -0.25 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.13 -0.24 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.19 -0.23 22 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 4.31 -0.21 22 0 45 0
28AUG26 45.00 C 2.85 2.85 2.85 3.51 -0.18 22 15 457 -15
28AUG26 46.00 C 2.34 2.61 2.22 2.73 -0.22 21 86 162 +49
28AUG26 47.00 C 1.83 2.22 1.80 2.16 -0.10 22 75 140 +45
28AUG26 48.00 C 1.46 1.72 1.39 1.72 -0.06 22 39 307 +30
28AUG26 49.00 C 1.11 1.35 1.11 1.33 -0.05 22 23 162 +15
28AUG26 50.00 C 1.06 1.06 1.06 1.00 -0.05 22 5 122 +5
28AUG26 52.50 C 0.54 0.54 0.54 0.47 -0.01 22 10 60 0
28AUG26 55.00 C 0.31 0.31 0.31 0.20 0.00 22 20 98 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 0.00 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 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.19 -0.08 78 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.18 -0.09 73 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.04 -0.26 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.17 -0.13 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.18 -0.09 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.19 -0.09 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.19 -0.09 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.20 -0.11 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.18 -0.10 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.21 -0.08 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.21 -0.09 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.19 -0.11 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.22 -0.11 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.09 -0.25 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.09 -0.26 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.12 -0.25 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 6.18 -0.24 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.30 -0.21 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.49 -0.18 23 0 4 0
29SEP26 45.00 C 3.06 3.06 3.06 3.76 -0.15 22 15 96 +15
29SEP26 46.00 C 2.47 2.95 2.47 3.03 -0.21 21 113 433 +90
29SEP26 47.00 C 2.01 2.48 2.01 2.49 -0.08 22 95 465 +24
29SEP26 48.00 C 1.75 2.08 1.66 2.04 -0.06 22 76 266 +9
29SEP26 49.00 C 1.34 1.68 1.34 1.68 -0.02 22 52 83 +25
29SEP26 50.00 C 1.21 1.38 1.21 1.37 -0.01 22 81 561 +75
29SEP26 52.50 C 0.00 0.00 0.00 0.78 -0.01 23 0 558 0
29SEP26 55.00 C 0.00 0.00 0.00 0.40 0.00 23 0 51 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 0.00 23 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 0.00 22 0 90 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 23 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 20.08 -0.22 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.17 -0.13 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.18 -0.09 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.19 -0.09 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.19 -0.09 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.20 -0.11 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.18 -0.10 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.21 -0.08 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.21 -0.09 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.19 -0.11 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.22 -0.11 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.19 -0.15 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.14 -0.29 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.24 -0.29 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.39 -0.30 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.62 -0.31 20 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.91 -0.31 20 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.29 -0.31 20 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.72 -0.30 20 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.20 -0.18 20 0 7 0
30DEC26 48.00 C 2.49 2.49 2.49 2.72 -0.22 20 45 60 +45
30DEC26 49.00 C 0.00 0.00 0.00 2.34 -0.19 20 0 100 0
30DEC26 50.00 C 0.00 0.00 0.00 2.02 -0.14 21 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.29 -0.19 21 0 49 0
30DEC26 55.00 C 0.93 0.93 0.93 0.79 -0.18 21 10 41 0
30DEC26 57.50 C 0.63 0.63 0.63 0.47 -0.12 21 10 10 +10
30DEC26 60.00 C 0.00 0.00 0.00 0.26 -0.10 20 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.06 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.19 -0.09 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.19 -0.09 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.20 -0.11 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.18 -0.10 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.21 -0.08 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.21 -0.09 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.19 -0.11 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.22 -0.11 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.19 -0.15 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.22 -0.47 18 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.64 -0.28 20 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.90 -0.28 20 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 6.21 -0.29 20 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.57 -0.28 20 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.96 -0.29 20 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.42 -0.28 20 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.90 -0.14 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.44 -0.16 20 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 3.02 -0.15 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.68 -0.12 21 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 1.88 -0.18 21 0 55 0
30MAR27 55.00 C 0.00 0.00 0.00 1.29 -0.19 20 0 26 0
30MAR27 57.50 C 0.00 0.00 0.00 0.86 -0.16 20 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.56 -0.13 20 0 62 0
30MAR27 62.50 C 0.00 0.00 0.00 0.36 -0.10 20 0 45 0
30MAR27 65.00 C 0.00 0.00 0.00 0.22 -0.08 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 -0.05 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.48 -0.26 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.68 -0.26 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.91 -0.27 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.17 -0.27 20 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.48 -0.28 20 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.80 -0.29 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.19 -0.29 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.60 -0.28 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.06 -0.29 20 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.54 -0.28 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.08 -0.29 20 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.64 -0.28 20 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.26 -0.27 20 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 2.41 -0.26 20 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.75 -0.24 20 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.26 -0.20 20 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.89 -0.17 20 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.62 -0.14 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.43 -0.10 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.29 -0.08 20 0 0 0
TOTAL CALL 1,712 16,715 +1,031
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 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 68 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 59 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.02 +0.01 23 0 665 0
29JUN26 42.00 P 0.07 0.07 0.07 0.04 +0.01 22 10 655 -10
29JUN26 43.00 P 0.13 0.13 0.13 0.09 +0.02 21 7 827 +7
29JUN26 44.00 P 0.24 0.29 0.17 0.20 +0.04 21 135 869 +105
29JUN26 45.00 P 0.45 0.55 0.35 0.40 +0.08 21 34 706 0
29JUN26 46.00 P 0.88 1.00 0.65 0.72 +0.13 21 19 728 +8
29JUN26 47.00 P 1.25 1.52 1.13 1.19 +0.17 21 43 561 +1
29JUN26 48.00 P 2.19 2.19 1.93 1.81 +0.20 22 60 346 +29
29JUN26 49.00 P 2.93 3.00 2.53 2.56 +0.23 22 165 412 +164
29JUN26 50.00 P 3.35 3.35 3.35 3.43 +0.28 24 30 412 +30
29JUN26 52.50 P 0.00 0.00 0.00 5.68 +0.25 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.15 +0.26 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.58 +0.15 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.01 +0.08 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.52 +0.10 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.02 +0.11 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.53 +0.12 0 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 0.03 +0.01 22 0 72 0
30JUL26 40.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 73 0
30JUL26 41.00 P 0.11 0.11 0.11 0.10 +0.02 21 38 188 +38
30JUL26 42.00 P 0.00 0.00 0.00 0.18 +0.03 21 0 199 0
30JUL26 43.00 P 0.00 0.00 0.00 0.32 +0.06 21 0 1,014 0
30JUL26 44.00 P 0.52 0.61 0.52 0.52 +0.08 21 16 417 -14
30JUL26 45.00 P 0.86 0.86 0.79 0.79 +0.10 21 137 409 +121
30JUL26 46.00 P 1.34 1.34 1.19 1.16 +0.13 21 12 241 +2
30JUL26 47.00 P 0.00 0.00 0.00 1.66 +0.19 21 0 177 0
30JUL26 48.00 P 2.28 2.28 2.27 2.26 +0.21 22 10 90 -10
30JUL26 49.00 P 3.23 3.23 3.13 2.96 +0.23 22 24 54 +24
30JUL26 50.00 P 3.90 3.90 3.63 3.74 +0.26 23 30 73 +30
30JUL26 52.50 P 0.00 0.00 0.00 5.81 +0.25 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.18 +0.25 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.68 +0.24 27 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.16 +0.23 30 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.63 +0.21 28 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 18.10 +0.19 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.62 +0.21 35 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 0.05 +0.02 22 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 42 0
28AUG26 41.00 P 0.00 0.00 0.00 0.23 +0.03 22 0 259 0
28AUG26 42.00 P 0.00 0.00 0.00 0.37 +0.05 22 0 20 0
28AUG26 43.00 P 0.48 0.48 0.48 0.55 +0.07 22 15 36 +13
28AUG26 44.00 P 0.79 0.80 0.79 0.80 +0.09 22 45 82 +22
28AUG26 45.00 P 1.05 1.06 1.03 1.12 +0.11 22 17 450 +11
28AUG26 46.00 P 1.62 1.64 1.61 1.51 +0.13 21 45 132 +25
28AUG26 47.00 P 2.19 2.23 1.98 1.98 +0.15 21 31 147 0
28AUG26 48.00 P 2.81 2.84 2.81 2.59 +0.24 22 21 96 +21
28AUG26 49.00 P 3.51 3.63 3.51 3.29 +0.27 23 59 98 +36
28AUG26 50.00 P 0.00 0.00 0.00 3.99 +0.23 23 0 59 0
28AUG26 52.50 P 0.00 0.00 0.00 5.97 +0.23 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.25 +0.25 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.71 +0.22 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.18 +0.24 28 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.63 +0.21 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.13 +0.22 30 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.62 +0.21 32 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 32 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.18 +0.03 22 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.27 +0.04 22 0 57 0
29SEP26 41.00 P 0.38 0.38 0.38 0.40 +0.05 22 15 63 -15
29SEP26 42.00 P 0.00 0.00 0.00 0.58 +0.06 22 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.81 +0.08 22 0 160 0
29SEP26 44.00 P 1.13 1.13 1.13 1.10 +0.11 22 15 73 +11
29SEP26 45.00 P 1.68 1.68 1.68 1.45 +0.13 22 15 32 +15
29SEP26 46.00 P 2.02 2.18 1.88 1.88 +0.14 22 90 207 +7
29SEP26 47.00 P 2.63 2.63 2.36 2.41 +0.17 23 12 330 0
29SEP26 48.00 P 3.12 3.12 3.09 2.99 +0.19 23 45 255 +30
29SEP26 49.00 P 3.77 3.82 3.77 3.65 +0.21 23 37 121 +30
29SEP26 50.00 P 0.00 0.00 0.00 4.36 +0.23 24 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 6.17 +0.23 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.58 +0.47 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.88 +0.22 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.24 +0.22 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.67 +0.22 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.13 +0.21 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.62 +0.21 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.25 -0.03 21 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.36 -0.04 21 0 51 0
30DEC26 40.00 P 0.56 0.56 0.52 0.50 -0.04 21 101 521 +101
30DEC26 41.00 P 0.00 0.00 0.00 0.68 -0.04 21 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 0.92 -0.03 21 0 163 0
30DEC26 43.00 P 0.00 0.00 0.00 1.19 -0.02 21 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 1.52 -0.04 21 0 152 0
30DEC26 45.00 P 0.00 0.00 0.00 1.90 -0.06 21 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.28 -0.14 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.76 -0.17 20 0 14 0
30DEC26 48.00 P 3.74 3.74 3.74 3.30 -0.18 20 15 15 +15
30DEC26 49.00 P 0.00 0.00 0.00 3.91 -0.17 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.55 -0.04 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.39 +0.02 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.73 +0.34 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.08 +0.16 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.45 +0.21 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.79 +0.22 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.17 +0.20 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.64 +0.22 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 102 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 -0.05 20 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.44 -0.03 20 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.57 -0.07 20 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.77 -0.02 20 0 14 0
30MAR27 41.00 P 0.00 0.00 0.00 1.00 -0.02 20 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.25 -0.02 20 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.56 0.00 21 0 5 0
30MAR27 44.00 P 2.07 2.07 1.96 1.92 0.00 21 17 17 +15
30MAR27 45.00 P 2.47 2.47 2.47 2.31 -0.03 21 10 12 0
30MAR27 46.00 P 0.00 0.00 0.00 2.78 -0.02 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.27 -0.02 21 0 1 0
30MAR27 48.00 P 4.20 4.23 4.17 3.83 -0.05 21 25 24 +9
30MAR27 49.00 P 0.00 0.00 0.00 4.30 -0.19 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.92 -0.21 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.68 -0.01 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.94 +0.32 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.20 +0.12 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.56 +0.18 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.86 +0.19 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.20 +0.19 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.66 +0.22 26 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.62 -0.08 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.79 -0.09 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.00 -0.10 20 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.24 -0.10 20 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.53 -0.11 20 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 1.84 -0.12 20 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.21 -0.12 20 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.60 -0.12 20 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.06 -0.12 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.54 -0.11 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.07 -0.12 20 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 4.64 -0.10 20 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.26 -0.09 20 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 6.96 -0.06 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.94 +0.05 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.20 +0.12 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.56 +0.18 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.86 +0.19 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.20 +0.19 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.66 +0.22 24 0 0 0
TOTAL PUT 1,400 23,745 +871
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$ 168.80
29JUN26 140.00 C 0.00 0.00 0.00 28.83 -3.73 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 27.11 -2.61 41 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 24.83 -2.57 41 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 22.62 -2.52 42 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 20.48 -2.47 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 18.43 -2.41 41 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 16.47 -2.34 41 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 14.63 -2.25 41 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 12.91 -2.15 41 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 11.31 -2.04 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 9.84 -1.92 41 0 14 0
29JUN26 167.50 C 8.05 8.31 8.05 8.66 -1.63 42 26 16 +1
29JUN26 170.00 C 6.50 7.08 6.50 7.42 -1.57 42 17 19 +4
29JUN26 172.50 C 5.86 6.26 5.86 6.35 -1.49 42 30 54 +30
29JUN26 175.00 C 5.27 5.27 5.27 5.37 -1.46 42 15 50 +15
29JUN26 177.50 C 4.42 4.42 4.42 4.53 -1.20 42 15 218 +15
29JUN26 180.00 C 0.00 0.00 0.00 3.77 -1.10 42 0 107 0
29JUN26 182.50 C 3.04 3.04 3.04 3.12 -1.03 42 15 64 0
29JUN26 185.00 C 2.48 2.52 2.48 2.56 -0.91 42 35 2,302 -15
29JUN26 187.50 C 0.00 0.00 0.00 2.09 -0.79 42 0 128 0
29JUN26 190.00 C 0.00 0.00 0.00 1.69 -0.69 42 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 1.32 -0.63 41 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 1.05 -0.54 41 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.84 -0.41 42 0 108 0
29JUN26 200.00 C 1.01 1.01 1.01 0.66 -0.35 41 1 446 0
29JUN26 205.00 C 0.00 0.00 0.00 0.40 -0.24 41 0 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.24 -0.16 41 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.14 -0.11 41 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.08 -0.07 41 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 24.92 -2.41 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 23.03 -2.36 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 21.22 -2.30 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 19.50 -2.24 41 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 17.86 -2.17 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 16.31 -2.10 41 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 14.86 -2.01 41 0 0 0
30JUL26 165.00 C 13.15 13.89 12.68 13.53 -1.89 42 80 80 +80
30JUL26 167.50 C 11.87 12.57 11.87 12.35 -1.71 42 32 32 +32
30JUL26 170.00 C 10.28 10.28 10.28 11.18 -1.61 42 1 16 -1
30JUL26 172.50 C 0.00 0.00 0.00 9.65 -1.96 40 0 36 0
30JUL26 175.00 C 0.00 0.00 0.00 9.09 -1.28 42 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 8.18 -1.19 42 0 35 0
30JUL26 180.00 C 0.00 0.00 0.00 7.31 -1.45 42 0 22 0
30JUL26 182.50 C 5.80 5.80 5.80 6.51 -1.11 42 1 68 0
30JUL26 185.00 C 0.00 0.00 0.00 5.78 -1.09 42 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 5.11 -1.06 42 0 53 0
30JUL26 190.00 C 0.00 0.00 0.00 4.51 -1.03 42 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 3.97 -0.93 42 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 3.49 -0.92 42 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 3.06 -0.84 42 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 2.67 -0.77 42 0 54 0
30JUL26 205.00 C 0.00 0.00 0.00 2.03 -0.63 42 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 1.48 -0.51 41 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 1.10 -0.41 41 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.81 -0.33 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.60 -0.26 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.44 -0.20 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.32 -0.15 41 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.23 -0.12 41 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 25.43 -2.18 42 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 23.76 -2.12 42 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 22.15 -2.06 42 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 20.62 -2.00 42 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 19.16 -1.94 42 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 17.78 -1.86 42 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 16.53 -1.73 43 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 15.28 -1.65 43 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 14.21 -1.48 43 0 30 0
28AUG26 172.50 C 0.00 0.00 0.00 13.13 -1.55 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 12.12 -1.45 43 0 2 0
28AUG26 177.50 C 0.00 0.00 0.00 11.23 -1.35 43 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 10.34 -1.13 43 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 9.47 -1.33 43 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 8.66 -1.25 43 0 30 0
28AUG26 187.50 C 0.00 0.00 0.00 7.91 -1.20 43 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 7.21 -1.07 43 0 19 0
28AUG26 192.50 C 0.00 0.00 0.00 6.38 -1.25 42 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 5.80 -0.98 42 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 5.27 -0.91 42 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 4.78 -0.86 42 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 3.92 -0.75 42 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 3.20 -0.65 42 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 2.60 -0.56 42 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 2.10 -0.48 42 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 1.69 -0.41 42 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 34.46 -2.54 42 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 33.08 -2.16 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 31.24 -2.37 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 29.12 -2.77 42 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 27.65 -2.11 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 26.06 -2.06 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 24.54 -2.00 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 23.07 -1.95 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 21.67 -1.90 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 20.34 -1.83 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 19.12 -1.72 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 17.92 -1.71 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 16.87 -1.51 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 15.80 -1.57 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 14.78 -1.50 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 13.82 -1.44 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 12.93 -1.37 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 12.08 -1.30 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 11.27 -1.27 43 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 10.47 -1.26 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 9.71 -1.10 43 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 8.75 -1.35 43 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 8.35 -0.84 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 7.73 -1.06 43 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 7.15 -1.01 43 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 5.93 -1.08 43 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 5.05 -0.78 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 4.28 -0.71 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 3.63 -0.62 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 3.07 -0.55 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 2.58 -0.49 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.17 -0.43 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 1.83 -0.37 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.53 -0.33 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.28 -0.28 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 1.07 -0.25 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.89 -0.22 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.74 -0.19 43 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 39.33 -1.93 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 37.44 -2.14 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 35.72 -2.48 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 34.39 -2.21 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 32.97 -2.08 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 31.43 -2.14 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 29.97 -2.17 42 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 28.57 -2.50 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.28 -2.30 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.50 -1.52 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.31 -1.91 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 24.14 -1.30 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 23.04 -1.52 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 21.99 -1.51 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 20.98 -1.44 43 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 20.02 -1.39 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 19.10 -1.32 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 18.23 -1.28 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 17.39 -1.24 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 16.58 -1.20 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 15.75 -1.19 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 14.53 -1.59 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 13.80 -1.52 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 13.10 -1.04 43 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 12.44 -1.40 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 11.20 -0.92 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 10.07 -0.86 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 9.05 -0.79 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 8.12 -0.73 43 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 7.29 -0.67 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 6.53 -0.62 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 5.85 -0.57 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.24 -0.52 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 4.68 -0.48 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.19 -0.43 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 3.74 -0.40 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.34 -0.37 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 2.99 -0.33 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 42.99 -2.20 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 41.46 -2.18 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 39.97 -2.15 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 38.53 -2.12 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 37.13 -2.09 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 35.77 -2.06 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 34.44 -2.04 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 33.65 -1.52 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 32.42 -1.66 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 31.21 -1.60 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 30.01 -1.61 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 28.91 -1.77 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 27.54 -1.89 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 26.42 -1.93 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 25.35 -2.00 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 24.88 -1.46 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 23.56 -1.81 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 23.07 -1.32 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.18 -1.35 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 21.30 -1.36 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 20.45 -1.62 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 19.63 -1.38 43 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 18.15 -2.09 42 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 17.45 -1.05 42 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 16.81 -1.00 42 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 15.60 -0.94 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 14.48 -0.85 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 13.44 -0.81 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 12.44 -0.78 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 11.43 -0.85 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 10.51 -0.91 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 9.65 -0.98 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 8.86 -0.99 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 40.56 - 42 0 0 -
29JUN27 152.50 C 0.00 0.00 0.00 39.25 -2.96 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 37.98 -2.92 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 36.75 -2.87 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 35.55 -2.83 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 34.38 -2.80 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.25 -2.77 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 32.15 -2.74 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 31.08 -2.72 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 30.04 -2.70 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 29.04 -2.68 42 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 28.07 -2.70 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 27.12 -2.67 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 26.21 -2.65 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 25.32 -2.63 42 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 24.46 -2.58 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 23.63 -2.53 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 22.83 -2.47 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 22.71 -1.75 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 21.93 -1.73 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 21.18 -1.70 43 0 0 0
TOTAL CALL 268 9,151 +161
29JUN26 140.00 P 0.00 0.00 0.00 0.35 +0.05 41 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 0.52 +0.09 42 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.73 +0.12 41 0 15 0
29JUN26 147.50 P 1.55 1.55 1.55 1.00 +0.14 41 50 51 +50
29JUN26 150.00 P 1.58 1.58 1.50 1.36 +0.20 41 10 20 0
29JUN26 152.50 P 0.00 0.00 0.00 1.86 +0.29 42 0 2 0
29JUN26 155.00 P 2.66 2.66 2.38 2.38 +0.31 42 114 129 +72
29JUN26 157.50 P 0.00 0.00 0.00 2.98 +0.32 41 0 99 0
29JUN26 160.00 P 0.00 0.00 0.00 3.72 +0.42 41 0 87 0
29JUN26 162.50 P 0.00 0.00 0.00 4.57 +0.52 41 0 110 0
29JUN26 165.00 P 0.00 0.00 0.00 5.52 +0.62 40 0 146 0
29JUN26 167.50 P 7.45 7.45 7.45 6.68 +0.79 40 2 200 0
29JUN26 170.00 P 8.07 8.19 8.03 8.03 +1.01 41 57 189 +52
29JUN26 172.50 P 0.00 0.00 0.00 9.75 +1.44 42 0 101 0
29JUN26 175.00 P 12.50 12.50 12.50 11.22 +1.54 42 2 2,180 0
29JUN26 177.50 P 0.00 0.00 0.00 12.77 +1.19 41 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 14.54 +1.58 41 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 16.42 +1.69 41 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 18.36 +1.80 41 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 20.43 +1.94 41 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 22.54 +2.02 41 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 24.73 +2.14 41 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 26.98 +2.22 41 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 29.26 +2.30 41 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 31.61 +2.37 41 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 36.38 +1.98 41 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 41.48 +2.77 48 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 46.44 +2.87 51 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 51.30 +2.79 51 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 56.20 +2.70 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 61.20 +2.70 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 66.20 +2.70 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 71.20 +2.70 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 76.20 +2.70 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 81.20 +2.70 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 86.20 +2.70 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 91.20 +2.70 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 96.20 +2.70 0 0 0 0
30JUL26 147.50 P 3.08 3.08 3.08 2.87 +0.07 41 1 1 +1
30JUL26 150.00 P 4.05 4.05 3.67 3.62 +0.32 42 20 20 +20
30JUL26 152.50 P 4.79 4.79 4.79 4.32 +0.44 42 15 15 +15
30JUL26 155.00 P 0.00 0.00 0.00 4.94 +0.40 41 0 20 0
30JUL26 157.50 P 0.00 0.00 0.00 5.76 +0.49 41 0 0 0
30JUL26 160.00 P 7.52 7.52 7.52 6.64 +0.54 41 15 28 +15
30JUL26 162.50 P 8.63 8.63 8.63 7.71 +0.68 41 15 34 +10
30JUL26 165.00 P 9.83 9.83 9.83 8.82 +0.79 41 15 20 +13
30JUL26 167.50 P 10.84 10.84 10.84 10.03 +0.90 41 15 18 +15
30JUL26 170.00 P 11.41 11.41 11.41 11.36 +1.00 41 20 46 +10
30JUL26 172.50 P 0.00 0.00 0.00 12.77 +0.76 41 0 30 0
30JUL26 175.00 P 16.35 16.35 16.35 13.95 +0.99 40 15 31 0
30JUL26 177.50 P 0.00 0.00 0.00 15.97 +1.51 41 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 17.58 +1.56 41 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 19.33 +1.37 41 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 21.11 +1.45 41 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 22.96 +1.51 41 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 24.90 +1.66 41 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 26.86 +1.68 41 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 29.47 +2.34 44 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 31.59 +2.46 44 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 33.67 +2.46 44 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 38.06 +2.65 45 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 42.61 +2.91 45 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 46.78 +2.73 42 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 51.53 +2.85 42 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 56.74 +2.88 47 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 61.76 +3.22 50 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 66.52 +2.93 49 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 71.20 +2.68 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 5.65 +0.46 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 6.37 +0.41 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 7.23 +0.44 42 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 8.15 +0.50 42 0 15 0
28AUG26 160.00 P 9.55 10.00 9.51 9.18 +0.60 42 31 40 +30
28AUG26 162.50 P 0.00 0.00 0.00 10.27 +0.65 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 11.46 +0.94 42 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 12.69 +0.79 42 0 15 0
28AUG26 170.00 P 14.33 14.33 14.33 14.06 +0.96 42 15 30 +15
28AUG26 172.50 P 0.00 0.00 0.00 15.51 +1.10 42 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 17.05 +1.39 42 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 18.59 +1.44 42 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 20.20 +1.50 42 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 21.82 +1.51 42 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 23.54 +1.40 42 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 25.34 +1.52 42 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 27.70 +2.08 44 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 29.57 +2.15 44 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 31.53 +2.19 44 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 33.53 +2.38 45 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 35.59 +2.42 45 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 39.77 +2.55 45 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 44.07 +2.48 46 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 48.54 +2.96 46 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 53.06 +3.16 46 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 57.66 +3.18 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.55 +0.34 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 5.22 +0.37 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 5.90 +0.37 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.70 +0.50 43 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 7.55 +0.51 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 8.28 +0.39 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 9.23 +0.52 42 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 10.21 +0.56 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 11.29 +0.64 42 0 3 0
29SEP26 162.50 P 0.00 0.00 0.00 12.44 +0.71 42 0 2,854 0
29SEP26 165.00 P 0.00 0.00 0.00 13.68 +0.82 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.85 +0.78 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 16.30 +0.96 42 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 17.73 +1.05 42 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 19.32 +1.24 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 20.78 +1.41 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 22.41 +1.50 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 24.33 +1.83 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 25.99 +1.26 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 27.76 +1.32 44 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 29.73 +1.50 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 31.46 +2.04 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.36 +2.10 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.32 +2.17 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.29 +2.22 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 41.36 +2.36 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 45.57 +2.52 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 49.85 +2.58 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 54.22 +3.00 46 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 58.59 +2.70 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 63.12 +2.89 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 67.74 +2.83 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 72.27 +2.51 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 77.01 +2.58 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 82.12 +2.95 48 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 86.76 +2.95 47 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 91.74 +3.15 49 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 96.21 +2.61 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 8.25 +0.55 43 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 8.95 +0.42 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 9.81 +0.41 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 10.86 +0.58 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 11.89 +0.75 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 12.56 +0.58 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 13.62 +0.71 42 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 14.75 +0.77 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 15.92 +0.83 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 17.15 +0.89 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 18.43 +0.95 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 19.76 +1.00 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 21.15 +1.07 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 22.58 +1.12 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 24.06 +1.17 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.59 +1.23 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 27.17 +1.29 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 29.02 +1.57 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 30.73 +1.65 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 32.47 +1.35 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 34.22 +1.36 43 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 36.00 +1.26 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 37.82 +1.38 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 39.66 +1.34 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.63 +1.53 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.41 +2.43 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.34 +2.05 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 53.28 +2.12 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 57.25 +2.19 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 61.54 +2.12 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 65.88 +2.47 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 70.06 +2.57 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 74.38 +2.53 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 78.92 +2.59 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 83.39 +2.57 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 87.95 +2.59 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 92.32 +2.30 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 97.03 +2.33 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 10.80 +0.25 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 11.67 +0.25 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 12.59 +0.30 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 13.63 +0.38 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 14.67 +0.37 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 15.72 +0.37 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.21 +0.80 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 18.18 +0.71 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 19.63 +0.98 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 20.90 +1.01 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 21.96 +0.82 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 23.32 +0.86 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 24.71 +0.76 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 26.20 +1.16 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 27.62 +0.79 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 29.14 +1.01 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 30.70 +1.23 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 32.28 +1.26 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 34.23 +1.65 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 35.79 +1.46 43 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 37.45 +1.46 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 39.18 +1.49 43 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 40.93 +1.60 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 42.79 +1.79 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 44.59 +1.39 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 48.42 +1.58 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 52.03 +1.49 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 55.83 +1.57 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.88 +1.75 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.51 +1.37 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.56 +1.39 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 71.80 +1.57 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 76.08 +1.60 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 17.61 - 42 0 0 -
29JUN27 152.50 P 0.00 0.00 0.00 18.68 +0.71 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 19.85 +0.22 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 21.06 +0.84 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 22.31 +0.87 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 23.71 +1.02 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 25.00 +1.05 42 0 2 0
29JUN27 167.50 P 0.00 0.00 0.00 26.30 +1.03 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 27.70 +1.03 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 29.18 +1.15 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 30.58 +1.11 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 32.10 +1.16 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 33.65 +1.20 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 35.23 +1.24 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 36.77 +1.17 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 38.38 +1.17 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 40.06 +1.20 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 41.73 +1.20 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 43.42 +1.19 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 45.11 +1.18 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 46.81 +1.13 42 0 0 0
TOTAL PUT 412 14,295 +318
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$ 7.11
29JUN26 4.90 C 0.00 0.00 0.00 2.23 -0.06 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.13 -0.06 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 -0.04 71 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.63 -0.06 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.38 -0.06 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 -0.07 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 -0.04 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.45 -0.05 28 0 0 0
29JUN26 7.00 C 0.32 0.32 0.32 0.28 -0.04 27 125 407 +125
29JUN26 7.25 C 0.00 0.00 0.00 0.16 -0.03 27 0 1,341 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 238 0
29JUN26 7.75 C 0.06 0.06 0.06 0.04 -0.01 28 30 255 -30
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.25 -0.04 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.16 -0.03 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.90 -0.05 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.67 -0.02 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.43 -0.02 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.18 -0.02 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.95 -0.03 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.75 -0.04 31 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.57 -0.04 30 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.43 -0.04 31 0 149 0
30JUL26 7.25 C 0.00 0.00 0.00 0.30 -0.05 30 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.22 -0.02 32 0 32 0
30JUL26 7.75 C 0.17 0.17 0.15 0.15 -0.02 32 42 78 +32
30JUL26 8.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 20 0
30JUL26 8.25 C 0.08 0.08 0.08 0.06 -0.02 31 30 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 0.00 33 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.29 -0.01 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.18 -0.02 47 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.93 -0.02 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.70 -0.02 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.46 -0.01 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.24 -0.01 35 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.00 -0.06 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.82 -0.04 31 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.65 -0.05 30 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.50 -0.05 30 0 120 0
28AUG26 7.25 C 0.00 0.00 0.00 0.39 -0.02 31 0 746 0
28AUG26 7.50 C 0.31 0.31 0.31 0.30 -0.01 31 10 66 +10
28AUG26 7.75 C 0.00 0.00 0.00 0.22 -0.01 31 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 1 0
28AUG26 8.25 C 0.11 0.11 0.11 0.11 -0.01 31 4 9 +4
28AUG26 8.50 C 0.00 0.00 0.00 0.08 0.00 31 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 -0.01 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 -0.01 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 0.00 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.71 -0.01 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 -0.03 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.27 -0.02 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 -0.05 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.85 -0.03 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 -0.05 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 -0.05 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.04 28 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.03 29 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 -0.02 29 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.02 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 28 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 29 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.34 -0.03 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 -0.02 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 -0.03 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 -0.03 32 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 -0.02 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 -0.02 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 -0.03 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.00 -0.02 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.73 0.00 28 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 -0.01 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 -0.04 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 -0.03 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 -0.01 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.02 27 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.02 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.01 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.41 -0.01 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.32 -0.01 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.10 -0.01 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.88 -0.04 30 0 0 0
30MAR27 5.75 C 1.60 1.60 1.60 1.69 -0.02 30 1 0 -1
30MAR27 6.00 C 0.00 0.00 0.00 1.50 -0.02 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.32 +0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 -0.03 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 1.01 +0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.87 +0.01 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.75 -0.01 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.64 -0.02 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.39 -0.01 28 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 -0.01 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 0.00 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 -0.01 28 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 0.00 28 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 0.00 28 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.45 -0.03 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.36 -0.03 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.14 -0.03 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.93 -0.03 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.73 -0.04 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.54 0.00 31 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.37 -0.01 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.20 -0.02 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.03 -0.05 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.90 -0.04 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.81 0.00 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.70 -0.01 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.52 0.00 29 0 7 0
29JUN27 8.25 C 0.00 0.00 0.00 0.45 0.00 29 0 10 0
29JUN27 8.50 C 0.00 0.00 0.00 0.38 0.00 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.20 - 29 0 0 -
TOTAL CALL 242 9,527 +140
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 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 28 0 182 0
29JUN26 6.75 P 0.06 0.07 0.06 0.07 +0.01 27 31 435 +31
29JUN26 7.00 P 0.15 0.15 0.15 0.16 +0.03 28 7 420 +7
29JUN26 7.25 P 0.00 0.00 0.00 0.29 +0.04 28 0 299 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 +0.04 27 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.67 +0.06 28 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 +0.04 29 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.14 +0.04 0 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 +0.04 40 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 +0.03 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 +0.03 50 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 +0.02 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 +0.02 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 +0.03 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.90 +0.02 67 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.40 +0.02 75 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.90 +0.02 83 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.40 +0.03 90 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.90 +0.02 96 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 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 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 0.00 31 0 20 0
30JUL26 6.25 P 0.05 0.05 0.05 0.06 +0.01 31 28 158 +28
30JUL26 6.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 0.18 +0.01 30 0 542 0
30JUL26 7.00 P 0.00 0.00 0.00 0.29 +0.03 31 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.42 +0.03 31 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.57 +0.02 31 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.75 +0.02 30 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.96 +0.03 31 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.16 +0.04 28 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.40 +0.01 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.65 +0.03 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.90 +0.03 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.15 +0.02 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.40 +0.02 43 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.65 +0.03 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.90 +0.02 49 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.40 +0.02 55 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.90 +0.02 60 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 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 20 0
28AUG26 6.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.10 +0.01 30 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.24 +0.03 30 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.48 +0.03 30 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.64 +0.05 31 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.81 +0.03 31 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.00 +0.03 30 0 9 0
28AUG26 8.25 P 0.00 0.00 0.00 1.20 +0.02 30 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.42 +0.03 29 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.65 +0.03 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.90 +0.03 31 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.15 +0.02 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.40 +0.02 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.65 +0.03 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.90 +0.02 42 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.40 +0.02 47 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.90 +0.02 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 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 0.03 +0.01 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 29 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.02 29 0 134 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.01 28 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.02 28 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.04 28 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 +0.04 29 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.03 29 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 +0.02 28 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 +0.03 29 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 +0.03 28 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.01 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 +0.03 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 +0.02 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 +0.02 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 +0.03 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 +0.02 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.40 +0.02 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.90 +0.02 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.40 +0.03 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.90 +0.02 53 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +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 0.15 +0.01 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 0.00 27 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.01 28 0 60 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.01 28 0 47 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.01 28 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.01 26 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 +0.03 27 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 +0.03 27 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 0.00 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.30 0.00 27 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 0.00 27 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 -0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 +0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 +0.02 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 +0.02 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 +0.03 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 +0.02 31 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.40 +0.02 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.90 +0.02 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.01 28 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 0.08 +0.01 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 +0.01 28 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 +0.02 28 0 13 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 +0.02 27 0 31 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 +0.01 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 +0.02 27 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 +0.02 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.85 +0.03 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 +0.04 27 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.17 -0.01 26 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.36 -0.01 27 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.55 -0.01 27 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 -0.01 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.96 -0.01 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 +0.03 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 +0.03 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 +0.04 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 +0.02 28 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.40 +0.02 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.90 +0.02 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
29JUN27 5.50 P 0.21 0.21 0.21 0.24 +0.03 29 1 21 +1
29JUN27 5.75 P 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.38 +0.01 28 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.47 +0.01 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.84 +0.05 27 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 0.98 +0.05 27 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.13 +0.05 27 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.30 +0.05 27 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.47 +0.04 27 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.65 +0.03 26 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.83 +0.02 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.03 +0.03 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.23 +0.04 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.43 +0.01 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 - 23 0 0 -
TOTAL PUT 67 13,906 +67
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$ 96.75
29JUN26 99.99 C 0.00 0.00 0.00 2.71 +1.69 39 0 279 0
29JUN26 103.32 C 1.50 1.81 1.50 1.71 +1.14 39 6 103 +4
29JUN26 106.66 C 0.00 0.00 0.00 1.02 +0.71 39 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.59 +0.44 39 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.32 +0.24 39 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.16 +0.12 38 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.09 +0.07 39 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.04 +0.03 38 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.02 +0.01 39 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 56 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
TOTAL CALL 6 1,548 +4
29JUN26 99.99 P 0.00 0.00 0.00 6.04 -4.37 38 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 8.47 -4.85 38 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 11.21 -5.21 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 14.16 -5.52 40 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 17.24 -5.83 41 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 20.40 -5.71 41 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 23.61 -6.05 38 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 26.81 -6.08 0 0 20 0
29JUN26 126.65 P 32.36 32.36 32.33 30.17 -6.63 0 4 94 -4
29JUN26 129.99 P 0.00 0.00 0.00 33.43 -6.09 0 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 37.21 -5.65 69 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 40.12 -6.07 0 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 43.92 -5.60 79 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 47.24 -5.60 83 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 50.10 -6.08 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 53.82 -5.69 86 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 57.22 -5.58 93 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 60.59 -5.58 99 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 63.89 -5.61 101 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 67.04 -5.84 94 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 70.38 -5.77 97 0 0 0
TOTAL PUT 4 756 -4
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$ 96.75
05JUN26 67.50 C 0.00 0.00 0.00 29.35 +6.08 187 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 26.85 +6.10 170 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 24.35 +6.10 154 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 21.85 +5.78 138 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 19.36 +6.09 124 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 16.86 +6.09 109 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 14.37 +6.08 95 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 11.88 +6.01 81 0 101 0
05JUN26 87.50 C 5.95 8.75 5.95 9.40 +5.61 68 18 50 0
05JUN26 90.00 C 4.50 5.90 3.54 6.96 +4.97 58 101 246 +25
05JUN26 92.50 C 2.26 4.77 2.00 4.62 +3.75 49 463 783 -100
05JUN26 95.00 C 0.57 2.80 0.57 2.77 +2.47 50 587 1,252 +109
05JUN26 97.50 C 0.73 1.45 0.53 1.38 +1.30 48 460 654 +94
05JUN26 100.00 C 0.20 0.78 0.20 0.58 +0.56 48 272 592 +24
05JUN26 102.50 C 0.14 0.30 0.14 0.20 +0.19 48 405 358 -67
05JUN26 105.00 C 0.15 0.20 0.13 0.06 +0.05 49 27 75 +10
05JUN26 107.50 C 0.07 0.07 0.07 0.02 +0.01 51 5 117 +5
05JUN26 110.00 C 0.05 0.06 0.05 0.01 0.00 56 48 118 +44
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 29.55 - 126 0 0 -
12JUN26 70.00 C 0.00 0.00 0.00 27.06 +6.22 115 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 24.56 +6.31 105 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 22.07 +5.83 95 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 19.49 +6.17 79 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 16.86 +6.01 57 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 14.37 +5.90 50 0 0 0
12JUN26 85.00 C 0.00 0.00 0.00 11.88 +5.44 43 0 0 0
12JUN26 87.50 C 0.00 0.00 0.00 9.50 +5.15 42 0 0 0
12JUN26 90.00 C 5.00 6.57 4.19 7.33 +4.58 43 50 38 +25
12JUN26 92.50 C 2.85 5.36 2.85 5.28 +3.63 42 208 130 +91
12JUN26 95.00 C 2.35 3.42 2.35 3.61 +2.73 42 40 74 +8
12JUN26 97.50 C 1.04 2.30 1.04 2.35 +1.92 42 158 218 +104
12JUN26 100.00 C 0.50 1.58 0.50 1.43 +1.24 42 451 372 +236
12JUN26 102.50 C 0.50 0.91 0.50 0.80 +0.72 42 161 158 +142
12JUN26 105.00 C 0.40 0.60 0.40 0.41 +0.38 42 60 71 +58
12JUN26 107.50 C 0.00 0.00 0.00 0.20 +0.19 42 0 0 0
12JUN26 110.00 C 0.18 0.18 0.18 0.09 +0.08 42 2 4 +2
12JUN26 112.50 C 0.16 0.18 0.16 0.04 +0.03 43 61 61 +61
12JUN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 46.93 +6.15 129 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 44.43 +6.14 120 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.94 +6.15 113 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 39.44 +6.15 105 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.94 +6.15 97 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 34.54 +6.23 97 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.95 +6.15 83 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.55 +6.23 82 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.06 +6.22 75 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 24.56 +6.30 69 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.07 +5.83 62 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 19.56 +6.16 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.86 +5.78 39 0 139 0
29JUN26 82.50 C 0.00 0.00 0.00 14.44 +5.32 38 0 31 0
29JUN26 85.00 C 9.23 9.49 9.23 12.13 +5.00 38 3 50 -2
29JUN26 87.50 C 9.75 9.75 9.72 10.08 +4.76 40 2 430 -1
29JUN26 90.00 C 5.60 8.08 5.60 8.07 +4.17 39 152 1,546 -95
29JUN26 92.50 C 4.60 6.50 3.89 6.40 +3.58 39 171 2,216 +74
29JUN26 95.00 C 3.00 4.96 2.88 4.80 +2.83 38 794 4,534 -131
29JUN26 97.50 C 2.19 3.72 2.10 3.62 +2.31 38 335 2,095 +100
29JUN26 100.00 C 1.60 2.78 1.48 2.68 +1.84 39 1,444 8,650 +142
29JUN26 102.50 C 1.10 2.05 1.10 1.88 +1.36 39 864 2,967 +386
29JUN26 105.00 C 0.96 1.50 0.79 1.29 +0.97 38 669 4,587 -80
29JUN26 107.50 C 0.60 1.12 0.60 0.87 +0.68 38 525 1,444 -19
29JUN26 110.00 C 0.46 0.83 0.45 0.56 +0.45 38 644 3,959 -14
29JUN26 112.50 C 0.23 0.62 0.23 0.36 +0.30 38 348 1,691 +189
29JUN26 115.00 C 0.38 0.43 0.38 0.22 +0.19 38 16 2,785 +15
29JUN26 117.50 C 0.28 0.36 0.28 0.13 +0.11 38 7 2,176 +5
29JUN26 120.00 C 0.25 0.30 0.25 0.08 +0.07 38 159 3,211 -6
29JUN26 122.50 C 0.00 0.00 0.00 0.05 +0.04 39 0 983 0
29JUN26 125.00 C 0.15 0.20 0.15 0.03 +0.02 39 50 1,317 0
29JUN26 127.50 C 0.14 0.16 0.14 0.02 +0.01 40 4 594 +4
29JUN26 130.00 C 0.16 0.16 0.16 0.01 0.00 39 3 2,185 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 281 0
29JUN26 150.00 C 0.05 0.05 0.05 0.01 0.00 56 3 743 -2
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 364 0
29JUN26 170.00 C 0.01 0.01 0.01 0.01 0.00 70 10 81 +10
29JUN26 172.50 C 0.01 0.01 0.01 0.01 0.00 71 10 44 +10
29JUN26 175.00 C 0.01 0.01 0.01 0.01 0.00 73 2 85 +2
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 46.95 +6.17 90 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 44.46 +6.17 85 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 41.95 +6.16 78 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 39.44 +6.15 72 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 36.97 +6.17 68 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 34.54 +6.18 65 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 31.95 +5.97 56 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 29.55 +6.03 55 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 27.10 +5.99 52 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 24.66 +5.85 48 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 22.31 +6.05 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 19.97 +5.86 44 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 17.71 +5.61 42 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 15.48 +5.24 41 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 13.42 +4.84 40 0 16 0
30JUL26 87.50 C 0.00 0.00 0.00 11.51 +4.35 39 0 247 0
30JUL26 90.00 C 7.30 9.68 7.30 9.77 +3.94 39 75 306 -50
30JUL26 92.50 C 6.17 8.31 5.95 8.31 +3.59 39 280 971 +94
30JUL26 95.00 C 5.02 6.66 5.00 6.86 +3.08 39 311 803 +48
30JUL26 97.50 C 4.09 5.76 4.09 5.75 +2.79 39 108 1,814 +15
30JUL26 100.00 C 3.40 4.70 3.19 4.70 +2.41 39 214 1,039 +30
30JUL26 102.50 C 3.18 3.94 3.18 3.79 +2.05 39 84 1,494 +26
30JUL26 105.00 C 2.44 3.18 2.44 3.04 +1.74 39 87 729 +11
30JUL26 107.50 C 1.74 2.53 1.74 2.41 +1.43 39 86 1,005 +43
30JUL26 110.00 C 1.55 2.10 1.53 1.88 +1.15 39 71 663 +61
30JUL26 112.50 C 1.13 1.80 1.13 1.44 +0.91 39 126 278 +111
30JUL26 115.00 C 0.96 1.39 0.96 1.12 +0.75 39 118 338 +34
30JUL26 117.50 C 0.96 1.12 0.96 0.85 +0.58 39 36 626 +30
30JUL26 120.00 C 0.78 1.03 0.78 0.64 +0.45 39 99 223 -2
30JUL26 122.50 C 0.85 0.85 0.80 0.48 +0.35 39 3 91 +2
30JUL26 125.00 C 0.00 0.00 0.00 0.36 +0.26 39 0 364 0
30JUL26 127.50 C 0.00 0.00 0.00 0.26 +0.19 39 0 226 0
30JUL26 130.00 C 0.44 0.53 0.44 0.19 +0.14 38 21 872 -4
30JUL26 132.50 C 0.00 0.00 0.00 0.14 +0.11 39 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.10 +0.08 39 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.08 +0.07 39 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 302 0
30JUL26 142.50 C 0.00 0.00 0.00 0.04 +0.03 39 0 93 0
30JUL26 145.00 C 0.16 0.16 0.16 0.03 +0.02 39 20 20 +20
30JUL26 147.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30JUL26 155.00 C 0.17 0.17 0.17 0.01 0.00 40 25 35 -2
28AUG26 50.00 C 0.00 0.00 0.00 47.01 +6.23 74 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 44.54 +6.25 70 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 42.08 +6.29 66 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 39.65 +5.82 63 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 37.22 +5.80 60 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.79 +5.78 57 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 32.40 +5.78 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 30.00 +5.75 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 27.59 +5.66 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 25.18 +5.72 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 22.94 +5.64 44 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 20.74 +5.72 43 0 0 0
28AUG26 80.00 C 18.25 18.25 18.25 18.62 +5.46 42 1 1 +1
28AUG26 82.50 C 0.00 0.00 0.00 16.18 +4.73 38 0 0 0
28AUG26 85.00 C 13.88 13.88 13.88 14.48 +4.49 39 1 35 +1
28AUG26 87.50 C 0.00 0.00 0.00 12.77 +4.32 39 0 568 0
28AUG26 90.00 C 8.66 9.53 8.66 11.26 +3.98 40 35 872 -4
28AUG26 92.50 C 7.55 9.81 7.39 9.80 +3.62 40 341 2,191 +288
28AUG26 95.00 C 6.34 8.20 6.34 8.39 +3.20 39 334 1,140 +241
28AUG26 97.50 C 5.33 7.36 5.33 7.35 +3.06 40 268 1,001 +179
28AUG26 100.00 C 4.55 6.00 4.55 6.22 +2.67 40 871 1,792 +741
28AUG26 102.50 C 5.01 5.41 5.01 5.39 +2.48 40 32 2,205 -32
28AUG26 105.00 C 3.66 4.42 3.66 4.54 +2.20 40 61 569 -30
28AUG26 107.50 C 2.86 3.82 2.86 3.80 +1.89 40 63 207 +41
28AUG26 110.00 C 2.37 3.41 2.37 3.19 +1.66 40 81 524 +40
28AUG26 112.50 C 2.77 2.81 2.77 2.62 +1.41 40 32 1,933 0
28AUG26 115.00 C 1.84 2.45 1.84 2.19 +1.22 40 43 110 +8
28AUG26 117.50 C 1.68 1.68 1.68 1.78 +1.03 40 16 560 0
28AUG26 120.00 C 1.38 1.81 1.38 1.47 +0.87 40 29 190 +12
28AUG26 122.50 C 0.00 0.00 0.00 1.19 +0.72 40 0 141 0
28AUG26 125.00 C 1.44 1.44 1.44 0.97 +0.60 39 2 84 +2
28AUG26 127.50 C 0.00 0.00 0.00 0.78 +0.50 39 0 95 0
28AUG26 130.00 C 1.04 1.04 0.93 0.63 +0.41 39 32 144 0
28AUG26 132.50 C 0.00 0.00 0.00 0.50 +0.33 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.40 +0.27 39 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.32 +0.22 39 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.26 +0.18 39 0 32 0
28AUG26 142.50 C 0.00 0.00 0.00 0.20 +0.14 39 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.16 +0.11 39 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.12 +0.08 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.10 +0.07 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.08 +0.06 40 0 0 0
28AUG26 155.00 C 0.30 0.30 0.30 0.06 +0.05 39 12 42 +12
29SEP26 50.00 C 0.00 0.00 0.00 47.17 +6.10 65 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 44.64 +6.09 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.31 +5.79 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.65 +5.55 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.22 +5.50 48 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 35.09 +5.74 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.45 +5.43 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.06 +5.33 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.74 +5.44 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 25.70 +5.55 43 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 23.29 +5.18 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 21.43 +5.45 41 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 19.36 +4.72 40 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 17.56 +5.00 41 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 15.50 +4.31 39 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 13.85 +4.09 39 0 111 0
29SEP26 90.00 C 11.32 12.37 11.32 12.42 +3.87 39 55 1,590 -55
29SEP26 92.50 C 9.50 10.96 9.50 11.00 +3.55 39 46 1,040 +21
29SEP26 95.00 C 8.43 9.66 8.43 9.77 +3.36 39 46 8,021 +6
29SEP26 97.50 C 7.27 8.58 7.27 8.58 +3.01 39 120 2,305 +23
29SEP26 100.00 C 5.78 7.37 5.78 7.56 +2.77 39 130 3,763 +14
29SEP26 102.50 C 6.20 6.51 6.20 6.62 +2.56 39 17 1,280 +17
29SEP26 105.00 C 4.52 5.51 4.52 5.75 +2.29 39 96 7,803 +34
29SEP26 107.50 C 3.93 5.09 3.93 5.00 +2.10 39 327 3,498 0
29SEP26 110.00 C 4.02 4.54 4.02 4.27 +1.81 39 195 1,118 +124
29SEP26 112.50 C 3.76 3.76 3.76 3.70 +1.66 39 30 2,313 +30
29SEP26 115.00 C 3.31 3.31 3.31 3.14 +1.42 39 30 1,888 0
29SEP26 117.50 C 3.01 3.21 3.01 2.70 +1.29 39 120 493 +60
29SEP26 120.00 C 2.20 2.20 2.20 2.28 +1.09 39 1 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 1.95 +0.98 39 0 431 0
29SEP26 125.00 C 2.03 2.12 2.03 1.64 +0.83 39 39 651 +20
29SEP26 127.50 C 0.00 0.00 0.00 1.39 +0.73 39 0 1,395 0
29SEP26 130.00 C 1.51 1.51 1.51 1.17 +0.62 39 30 710 -30
29SEP26 132.50 C 1.27 1.34 1.27 0.97 +0.52 39 39 159 0
29SEP26 135.00 C 0.00 0.00 0.00 0.82 +0.46 39 0 1,121 0
29SEP26 137.50 C 1.00 1.29 1.00 0.68 +0.38 39 42 1,672 -30
29SEP26 140.00 C 1.02 1.20 1.02 0.57 +0.33 39 14 96 0
29SEP26 142.50 C 0.00 0.00 0.00 0.48 +0.28 39 0 121 0
29SEP26 145.00 C 0.00 0.00 0.00 0.39 +0.23 39 0 591 0
29SEP26 147.50 C 0.87 0.88 0.87 0.33 +0.20 39 2 62 +2
29SEP26 150.00 C 0.83 0.83 0.83 0.27 +0.16 39 1 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.22 +0.13 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.19 +0.12 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 47.93 +5.82 57 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 45.55 +5.81 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.88 +5.48 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.83 +5.75 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.18 +5.38 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.24 +5.98 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.65 +5.44 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.47 +5.35 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.77 +5.67 44 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 27.26 +5.11 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.30 +4.97 40 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 23.42 +4.88 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.43 +4.75 39 0 9 0
30DEC26 82.50 C 0.00 0.00 0.00 20.10 +4.87 40 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 18.38 +4.17 40 0 300 0
30DEC26 87.50 C 0.00 0.00 0.00 16.48 +3.69 38 0 295 0
30DEC26 90.00 C 15.43 15.43 15.43 15.56 +4.01 40 30 908 0
30DEC26 92.50 C 11.70 11.70 11.70 14.23 +3.76 40 2 1,946 0
30DEC26 95.00 C 11.57 12.88 11.57 13.00 +3.52 40 80 2,778 +30
30DEC26 97.50 C 10.94 11.77 10.94 11.94 +3.40 40 31 714 +31
30DEC26 100.00 C 9.41 9.85 9.41 10.82 +3.16 40 11 3,057 +9
30DEC26 102.50 C 8.77 8.77 8.77 9.88 +3.03 40 1 543 0
30DEC26 105.00 C 8.40 8.40 8.40 9.03 +2.88 40 1 2,249 0
30DEC26 107.50 C 0.00 0.00 0.00 8.19 +2.74 40 0 116 0
30DEC26 110.00 C 6.10 7.19 6.10 7.41 +2.52 40 70 3,066 0
30DEC26 112.50 C 0.00 0.00 0.00 6.71 +2.36 40 0 398 0
30DEC26 115.00 C 6.00 6.00 6.00 6.01 +2.16 40 3 259 0
30DEC26 117.50 C 5.00 5.00 5.00 5.44 +2.00 40 15 431 +15
30DEC26 120.00 C 4.20 5.30 4.20 4.90 +1.86 40 26 969 +24
30DEC26 122.50 C 3.85 4.60 3.85 4.37 +1.68 40 49 329 -3
30DEC26 125.00 C 4.00 4.35 4.00 3.96 +1.56 40 31 614 +31
30DEC26 127.50 C 3.67 4.00 3.67 3.55 +1.45 39 55 1,210 -13
30DEC26 130.00 C 3.69 3.69 3.69 3.15 +1.29 39 5 5,252 +1
30DEC26 132.50 C 3.15 3.29 3.15 2.85 +1.20 39 22 828 0
30DEC26 135.00 C 2.78 2.78 2.77 2.56 +1.11 39 50 383 +30
30DEC26 137.50 C 2.77 2.77 2.77 2.26 +0.99 39 30 170 -8
30DEC26 140.00 C 0.00 0.00 0.00 2.03 +0.90 39 0 105 0
30DEC26 142.50 C 2.43 2.43 2.43 1.83 +0.84 39 10 88 +10
30DEC26 145.00 C 2.35 2.54 2.35 1.62 +0.76 39 55 298 0
30DEC26 147.50 C 2.06 2.06 2.06 1.43 +0.66 39 1 1 +1
30DEC26 150.00 C 2.00 2.00 2.00 1.29 +0.61 39 3 4 +3
30DEC26 152.50 C 0.00 0.00 0.00 1.15 +0.56 39 0 30 0
30DEC26 155.00 C 1.70 1.85 1.70 1.01 +0.49 39 37 86 +17
30MAR27 50.00 C 0.00 0.00 0.00 48.70 +6.12 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 46.38 +6.09 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 44.09 +6.05 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 41.72 +5.88 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.59 +5.91 46 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 37.41 +5.87 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.28 +5.55 44 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 33.22 +5.44 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.87 +4.96 41 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 29.24 +5.15 42 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 27.42 +5.03 41 0 11 0
30MAR27 77.50 C 0.00 0.00 0.00 25.58 +4.94 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.93 +4.70 40 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 22.30 +4.56 40 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 20.76 +4.38 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.27 +4.14 40 0 90 0
30MAR27 90.00 C 0.00 0.00 0.00 17.96 +4.06 40 0 422 0
30MAR27 92.50 C 0.00 0.00 0.00 16.68 +3.85 39 0 114 0
30MAR27 95.00 C 0.00 0.00 0.00 15.50 +3.72 40 0 66 0
30MAR27 97.50 C 12.74 13.57 12.74 14.38 +3.60 40 60 220 +60
30MAR27 100.00 C 0.00 0.00 0.00 13.36 +3.43 40 0 1,054 0
30MAR27 102.50 C 0.00 0.00 0.00 12.41 +3.34 40 0 401 0
30MAR27 105.00 C 11.07 11.07 11.07 11.53 +3.24 40 30 589 0
30MAR27 107.50 C 9.10 9.10 9.10 10.70 +3.09 40 30 162 +30
30MAR27 110.00 C 9.73 9.73 9.73 9.84 +2.91 40 30 471 0
30MAR27 112.50 C 8.87 8.87 8.87 9.08 +2.76 40 30 66 +30
30MAR27 115.00 C 0.00 0.00 0.00 8.40 +2.60 40 0 206 0
30MAR27 117.50 C 0.00 0.00 0.00 7.73 +2.46 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 7.08 +2.30 40 0 148 0
30MAR27 122.50 C 6.26 6.26 6.26 6.56 +2.18 39 1 103 +1
30MAR27 125.00 C 6.20 6.20 6.20 6.04 +2.05 39 1 18 +1
30MAR27 127.50 C 0.00 0.00 0.00 5.35 +1.75 39 0 147 0
30MAR27 130.00 C 5.63 5.63 5.63 5.08 +1.79 39 8 656 0
30MAR27 132.50 C 0.00 0.00 0.00 4.69 +1.68 39 0 33 0
30MAR27 135.00 C 4.59 4.59 4.59 4.30 +1.58 39 8 32 +7
30MAR27 137.50 C 0.00 0.00 0.00 3.91 +1.46 39 0 49 0
30MAR27 140.00 C 0.00 0.00 0.00 3.62 +1.37 39 0 36 0
30MAR27 142.50 C 0.00 0.00 0.00 3.34 +1.29 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 2.96 +1.11 39 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 2.69 +1.03 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 2.48 +0.95 39 0 41 0
30MAR27 152.50 C 0.00 0.00 0.00 2.29 +0.90 39 0 31 0
30MAR27 155.00 C 2.79 2.88 2.70 2.16 +0.90 39 6 41 +5
29JUN27 67.50 C 0.00 0.00 0.00 34.45 +6.05 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.64 +5.98 42 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.81 +5.79 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.95 +5.05 41 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 27.26 +4.91 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.73 +4.91 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.15 +4.60 40 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 22.73 +4.35 40 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.32 +4.19 40 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.90 +3.93 39 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 18.71 +3.79 39 0 10 0
29JUN27 95.00 C 0.00 0.00 0.00 17.66 +3.89 39 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 16.49 +3.57 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 15.49 +3.43 39 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.55 +3.33 39 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 13.67 +3.28 40 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 12.85 +3.20 40 0 0 0
29JUN27 110.00 C 11.74 11.74 11.74 12.07 +3.08 40 3 4 +3
29JUN27 112.50 C 0.00 0.00 0.00 11.23 +2.90 40 0 9 0
29JUN27 115.00 C 9.48 10.27 9.48 10.51 +2.84 40 3 12 +3
TOTAL CALL 16,018 169,637 +3,979
05JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
05JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 60 0
05JUN26 85.00 P 0.06 0.06 0.04 0.01 -0.09 57 13 229 -13
05JUN26 87.50 P 0.15 0.19 0.05 0.02 -0.40 50 65 432 -29
05JUN26 90.00 P 0.48 0.48 0.10 0.09 -1.12 49 275 317 -249
05JUN26 92.50 P 1.08 1.20 0.28 0.31 -2.21 47 242 461 +115
05JUN26 95.00 P 2.44 2.80 0.82 0.90 -3.63 47 388 284 +169
05JUN26 97.50 P 3.50 4.30 2.04 2.05 -4.76 47 118 247 +58
05JUN26 100.00 P 5.23 5.23 3.86 3.90 -5.36 52 182 80 +70
05JUN26 102.50 P 0.00 0.00 0.00 5.98 -5.77 51 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 8.32 -5.93 52 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 10.75 -6.00 0 0 2 0
05JUN26 110.00 P 0.00 0.00 0.00 13.25 -6.05 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 15.75 -6.05 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 18.25 -6.05 0 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
12JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
12JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
12JUN26 80.00 P 0.06 0.06 0.06 0.01 -0.06 43 20 50 +20
12JUN26 82.50 P 0.12 0.12 0.09 0.03 -0.19 42 7 9 +4
12JUN26 85.00 P 0.23 0.23 0.23 0.09 -0.48 42 1 65 0
12JUN26 87.50 P 0.62 0.62 0.33 0.25 -0.96 42 111 107 +31
12JUN26 90.00 P 1.16 1.27 0.54 0.54 -1.64 41 165 143 +122
12JUN26 92.50 P 2.34 2.34 1.05 1.09 -2.53 41 187 163 +163
12JUN26 95.00 P 3.59 3.59 1.94 1.96 -3.58 41 80 71 +71
12JUN26 97.50 P 4.89 5.02 3.25 3.25 -4.27 41 106 101 +101
12JUN26 100.00 P 6.00 6.13 5.37 4.92 -4.84 42 106 61 +61
12JUN26 102.50 P 0.00 0.00 0.00 6.89 -5.27 43 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 9.05 -5.56 44 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 11.27 -5.77 42 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 13.66 -5.78 41 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 16.11 -5.98 41 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 18.58 -6.04 34 0 0 0
29JUN26 50.00 P 0.01 0.01 0.01 0.01 0.00 85 69 301 +69
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 878 0
29JUN26 57.50 P 0.02 0.02 0.02 0.01 0.00 68 100 520 +100
29JUN26 60.00 P 0.04 0.04 0.04 0.01 0.00 62 30 1,235 0
29JUN26 62.50 P 0.04 0.04 0.04 0.01 0.00 57 30 303 0
29JUN26 65.00 P 0.05 0.05 0.05 0.01 0.00 52 30 305 0
29JUN26 67.50 P 0.07 0.07 0.07 0.01 0.00 48 30 274 0
29JUN26 70.00 P 0.08 0.08 0.08 0.01 -0.01 43 31 502 +31
29JUN26 72.50 P 0.10 0.11 0.10 0.01 -0.03 39 31 610 +30
29JUN26 75.00 P 0.13 0.13 0.13 0.03 -0.07 39 22 1,289 +22
29JUN26 77.50 P 0.21 0.21 0.19 0.06 -0.17 38 47 2,175 +5
29JUN26 80.00 P 0.35 0.35 0.26 0.14 -0.33 38 26 8,576 0
29JUN26 82.50 P 0.50 0.50 0.37 0.28 -0.59 38 18 7,875 -14
29JUN26 85.00 P 0.87 0.88 0.56 0.52 -0.94 38 167 5,579 +2
29JUN26 87.50 P 1.66 1.66 0.88 0.91 -1.37 38 238 3,733 +23
29JUN26 90.00 P 2.15 2.38 1.35 1.42 -1.96 37 315 13,875 -2
29JUN26 92.50 P 3.50 3.50 2.13 2.18 -2.52 37 191 9,608 -28
29JUN26 95.00 P 4.37 4.84 3.13 3.18 -3.21 37 480 4,142 -37
29JUN26 97.50 P 5.97 5.97 4.40 4.53 -3.78 38 345 2,987 +12
29JUN26 100.00 P 7.83 8.35 5.92 6.06 -4.55 38 156 11,518 +42
29JUN26 102.50 P 9.00 9.00 7.97 7.89 -4.69 39 15 1,988 0
29JUN26 105.00 P 10.07 10.07 9.89 9.83 -5.01 39 5 1,775 -5
29JUN26 107.50 P 0.00 0.00 0.00 11.95 -5.38 40 0 1,399 0
29JUN26 110.00 P 0.00 0.00 0.00 14.18 -5.34 41 0 647 0
29JUN26 112.50 P 16.80 16.80 16.64 16.11 -6.02 27 3 981 0
29JUN26 115.00 P 19.30 19.30 19.30 18.79 -5.83 40 3 508 0
29JUN26 117.50 P 0.00 0.00 0.00 21.38 -5.81 47 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 24.16 -5.50 58 0 1,299 0
29JUN26 122.50 P 0.00 0.00 0.00 26.56 -5.58 59 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 28.93 -5.74 60 0 1,098 0
29JUN26 127.50 P 0.00 0.00 0.00 31.09 -6.07 43 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 33.44 -6.20 0 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 35.92 -6.22 0 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 38.41 -6.25 0 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 40.91 -6.23 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.41 -6.28 0 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 45.92 -6.22 0 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 48.40 -6.27 0 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.89 -6.13 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 53.31 -6.28 0 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 55.89 -6.25 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 58.39 -6.20 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.81 -6.35 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 63.31 -6.20 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 65.81 -6.28 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 68.30 -6.14 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.94 -6.16 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.30 -6.30 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.88 -6.22 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.37 -6.23 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.80 -6.21 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 83.40 -6.20 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.87 -6.09 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.29 -6.34 0 0 0 0
30JUL26 50.00 P 0.05 0.05 0.05 0.01 0.00 58 10 20 +10
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 123 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 272 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 64 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 -0.06 39 0 45 0
30JUL26 70.00 P 0.27 0.27 0.27 0.09 -0.12 39 40 147 +40
30JUL26 72.50 P 0.00 0.00 0.00 0.16 -0.21 39 0 359 0
30JUL26 75.00 P 0.00 0.00 0.00 0.28 -0.34 39 0 496 0
30JUL26 77.50 P 0.72 0.73 0.64 0.46 -0.51 39 96 332 -84
30JUL26 80.00 P 1.03 1.03 0.82 0.73 -0.70 39 138 456 +102
30JUL26 82.50 P 1.23 1.23 1.15 1.11 -0.91 39 49 779 +49
30JUL26 85.00 P 1.62 1.76 1.62 1.56 -1.23 38 33 1,168 +13
30JUL26 87.50 P 2.35 2.35 2.15 2.15 -1.60 38 178 6,633 -31
30JUL26 90.00 P 3.78 3.80 2.78 2.91 -2.06 38 317 1,017 +27
30JUL26 92.50 P 5.02 5.02 3.84 3.84 -2.45 38 98 1,105 0
30JUL26 95.00 P 6.42 6.42 4.90 4.96 -2.92 37 532 1,601 +107
30JUL26 97.50 P 6.85 6.90 6.19 6.27 -3.36 38 282 2,059 +51
30JUL26 100.00 P 8.23 8.23 7.65 7.75 -3.79 38 180 1,322 +53
30JUL26 102.50 P 9.78 9.79 9.32 9.54 -3.97 39 180 1,064 0
30JUL26 105.00 P 0.00 0.00 0.00 11.26 -4.34 39 0 870 0
30JUL26 107.50 P 0.00 0.00 0.00 13.20 -4.59 39 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 15.25 -4.80 40 0 428 0
30JUL26 112.50 P 17.50 17.50 17.40 17.38 -4.96 40 3 81 +3
30JUL26 115.00 P 0.00 0.00 0.00 19.59 -5.09 41 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 21.86 -5.33 41 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 24.16 -5.50 41 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 26.84 -5.30 47 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 28.93 -5.74 43 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 31.15 -6.03 37 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 33.93 -5.77 48 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 36.47 -5.67 51 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 38.86 -5.80 51 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 41.34 -5.80 53 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 43.41 -6.28 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 45.92 -6.22 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 48.40 -6.27 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 50.89 -6.16 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 53.39 -6.20 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 55.89 -6.25 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 58.39 -6.24 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
28AUG26 57.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.06 -0.06 39 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.11 -0.10 39 0 59 0
28AUG26 67.50 P 0.00 0.00 0.00 0.19 -0.16 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.31 -0.25 39 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.48 -0.37 39 0 247 0
28AUG26 75.00 P 0.94 0.94 0.91 0.73 -0.50 39 3 494 -1
28AUG26 77.50 P 1.25 1.25 1.25 1.06 -0.67 40 30 597 +30
28AUG26 80.00 P 1.58 1.58 1.51 1.46 -0.82 39 9 719 -2
28AUG26 82.50 P 2.44 2.44 2.07 1.92 -1.10 39 51 6,256 -29
28AUG26 85.00 P 3.20 3.20 2.55 2.51 -1.39 39 4 536 -3
28AUG26 87.50 P 3.24 3.31 3.17 3.26 -1.66 39 466 1,192 +157
28AUG26 90.00 P 5.11 5.11 4.00 4.12 -2.01 38 170 1,548 +131
28AUG26 92.50 P 6.34 6.34 5.01 5.11 -2.41 38 44 1,734 +35
28AUG26 95.00 P 6.93 6.93 6.33 6.27 -2.80 38 114 988 +74
28AUG26 97.50 P 8.89 8.89 7.55 7.64 -3.12 38 219 1,194 -1
28AUG26 100.00 P 11.17 11.17 9.04 9.08 -3.50 39 818 1,861 +785
28AUG26 102.50 P 12.14 12.14 10.69 10.68 -3.78 39 7 1,858 +7
28AUG26 105.00 P 0.00 0.00 0.00 12.47 -3.95 39 0 490 0
28AUG26 107.50 P 0.00 0.00 0.00 14.32 -4.05 40 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 16.46 -4.18 41 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 18.58 -4.37 42 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 20.54 -4.56 42 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 22.66 -4.83 42 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 25.06 -4.75 44 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 27.31 -4.86 44 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 29.39 -5.28 43 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 31.76 -5.42 43 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 34.10 -5.60 43 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 36.47 -5.67 43 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 38.86 -5.80 43 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 41.34 -5.80 45 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 43.46 -6.23 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 45.94 -6.20 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 48.42 -6.25 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 50.91 -6.14 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 53.49 -6.10 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 56.01 -6.13 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 58.51 -6.12 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.05 39 0 85 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 -0.08 39 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.14 39 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.21 39 0 244 0
29SEP26 67.50 P 0.00 0.00 0.00 0.39 -0.32 39 0 218 0
29SEP26 70.00 P 0.86 0.86 0.86 0.59 -0.43 39 2 347 -2
29SEP26 72.50 P 0.00 0.00 0.00 0.85 -0.56 39 0 3,302 0
29SEP26 75.00 P 1.60 1.60 1.37 1.19 -0.74 39 4 1,926 0
29SEP26 77.50 P 0.00 0.00 0.00 1.61 -0.85 39 0 892 0
29SEP26 80.00 P 2.64 2.64 2.24 2.13 -0.99 39 10 3,246 +7
29SEP26 82.50 P 2.93 2.93 2.93 2.73 -1.21 39 30 1,347 +30
29SEP26 85.00 P 3.80 3.80 3.48 3.40 -1.54 39 30 4,114 -20
29SEP26 87.50 P 4.18 4.31 4.18 4.22 -1.81 39 59 2,973 +26
29SEP26 90.00 P 6.12 6.12 5.16 5.13 -2.15 38 191 4,461 +21
29SEP26 92.50 P 7.51 7.51 6.32 6.19 -2.48 38 55 1,819 +31
29SEP26 95.00 P 7.49 7.58 7.49 7.36 -2.76 38 53 14,530 0
29SEP26 97.50 P 9.30 9.33 8.74 8.70 -3.13 38 392 3,022 +271
29SEP26 100.00 P 10.33 10.45 10.20 10.20 -3.34 39 234 6,790 +30
29SEP26 102.50 P 0.00 0.00 0.00 11.80 -3.59 39 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 13.50 -3.91 39 0 3,278 0
29SEP26 107.50 P 0.00 0.00 0.00 15.31 -3.94 39 0 2,543 0
29SEP26 110.00 P 0.00 0.00 0.00 17.20 -4.12 40 0 446 0
29SEP26 112.50 P 0.00 0.00 0.00 19.31 -4.03 41 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 21.29 -4.47 41 0 219 0
29SEP26 117.50 P 0.00 0.00 0.00 23.37 -4.61 41 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 25.70 -4.53 42 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 27.95 -4.57 43 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 30.10 -4.74 43 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 32.43 -4.80 44 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 34.71 -4.99 44 0 148 0
29SEP26 132.50 P 0.00 0.00 0.00 36.92 -5.22 44 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 39.38 -5.28 45 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.63 -5.51 44 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 43.92 -5.77 43 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.31 -5.83 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.81 -5.86 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.29 -5.76 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 53.76 -5.83 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 56.21 -5.93 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 58.70 -5.93 47 0 0 0
30DEC26 50.00 P 0.49 0.49 0.49 0.09 -0.05 39 30 552 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 -0.08 39 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.12 39 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.17 39 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.50 -0.23 39 0 124 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 -0.31 39 0 43 0
30DEC26 65.00 P 0.00 0.00 0.00 0.97 -0.41 39 0 1,094 0
30DEC26 67.50 P 0.00 0.00 0.00 1.28 -0.51 39 0 201 0
30DEC26 70.00 P 0.00 0.00 0.00 1.68 -0.65 39 0 4,283 0
30DEC26 72.50 P 0.00 0.00 0.00 2.15 -0.69 39 0 252 0
30DEC26 75.00 P 2.82 2.82 2.82 2.69 -0.81 40 20 701 -20
30DEC26 77.50 P 0.00 0.00 0.00 3.26 -0.95 39 0 778 0
30DEC26 80.00 P 0.00 0.00 0.00 3.92 -1.12 39 0 842 0
30DEC26 82.50 P 0.00 0.00 0.00 4.65 -1.38 39 0 347 0
30DEC26 85.00 P 5.58 5.58 5.58 5.48 -1.60 39 1 2,475 +1
30DEC26 87.50 P 0.00 0.00 0.00 6.42 -1.82 38 0 1,078 0
30DEC26 90.00 P 7.50 7.50 7.50 7.47 -2.03 38 1 3,281 +1
30DEC26 92.50 P 8.75 8.75 8.75 8.61 -2.32 38 1 2,865 0
30DEC26 95.00 P 0.00 0.00 0.00 9.88 -2.54 38 0 3,035 0
30DEC26 97.50 P 11.72 11.72 11.26 11.21 -2.88 38 23 1,266 +23
30DEC26 100.00 P 13.57 13.57 13.57 12.73 -3.04 39 10 1,298 -10
30DEC26 102.50 P 0.00 0.00 0.00 14.26 -2.74 39 0 767 0
30DEC26 105.00 P 17.59 17.59 17.01 15.90 -3.41 39 43 765 0
30DEC26 107.50 P 17.86 17.86 17.86 17.67 -3.42 39 14 165 +14
30DEC26 110.00 P 0.00 0.00 0.00 19.53 -3.67 40 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 21.43 -3.79 40 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 23.53 -3.74 41 0 178 0
30DEC26 117.50 P 26.58 26.58 26.58 25.71 -3.89 42 3 100 -3
30DEC26 120.00 P 0.00 0.00 0.00 27.38 -4.22 41 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 29.44 -4.49 41 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 31.58 -4.42 41 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.73 -4.50 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.04 -4.45 42 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 38.29 -4.50 43 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 40.35 -4.76 42 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 42.67 -4.72 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.97 -4.83 43 0 3 0
30DEC26 142.50 P 50.16 50.16 47.68 46.99 -5.42 41 60 7,592 +30
30DEC26 145.00 P 0.00 0.00 0.00 49.71 -4.96 44 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 51.92 -5.13 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 54.17 -5.42 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 56.78 -5.36 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 59.00 -5.63 43 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 -0.11 39 0 55 0
30MAR27 52.50 P 0.00 0.00 0.00 0.40 -0.14 39 0 60 0
30MAR27 55.00 P 1.02 1.02 1.02 0.56 -0.19 39 30 32 +30
30MAR27 57.50 P 0.00 0.00 0.00 0.77 -0.27 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.04 -0.32 39 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 1.34 -0.43 39 0 76 0
30MAR27 65.00 P 0.00 0.00 0.00 1.74 -0.52 39 0 1,006 0
30MAR27 67.50 P 0.00 0.00 0.00 2.16 -0.65 39 0 41 0
30MAR27 70.00 P 2.90 2.90 2.90 2.71 -0.75 39 1 1,841 0
30MAR27 72.50 P 0.00 0.00 0.00 3.27 -0.85 39 0 144 0
30MAR27 75.00 P 0.00 0.00 0.00 3.90 -0.94 39 0 158 0
30MAR27 77.50 P 0.00 0.00 0.00 4.56 -1.10 39 0 188 0
30MAR27 80.00 P 5.84 5.84 5.84 5.30 -1.26 38 4 574 +4
30MAR27 82.50 P 0.00 0.00 0.00 6.08 -1.48 38 0 227 0
30MAR27 85.00 P 7.43 7.43 7.43 7.05 -1.62 38 1 317 -1
30MAR27 87.50 P 0.00 0.00 0.00 8.06 -1.82 38 0 419 0
30MAR27 90.00 P 9.44 9.44 9.44 9.18 -1.97 38 2 818 -2
30MAR27 92.50 P 0.00 0.00 0.00 10.37 -2.13 38 0 258 0
30MAR27 95.00 P 0.00 0.00 0.00 11.66 -2.34 38 0 372 0
30MAR27 97.50 P 13.31 13.31 13.31 13.03 -2.65 38 2 86 0
30MAR27 100.00 P 0.00 0.00 0.00 14.48 -2.87 38 0 661 0
30MAR27 102.50 P 0.00 0.00 0.00 15.99 -3.09 38 0 620 0
30MAR27 105.00 P 0.00 0.00 0.00 17.62 -3.06 38 0 74 0
30MAR27 107.50 P 0.00 0.00 0.00 19.34 -3.19 39 0 87 0
30MAR27 110.00 P 0.00 0.00 0.00 21.06 -3.52 39 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 22.87 -3.66 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.74 -3.78 39 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 26.72 -3.84 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.63 -4.03 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 30.62 -3.93 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.62 -4.08 40 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 34.66 -4.23 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.72 -4.55 40 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 38.84 -4.52 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 41.01 -4.59 40 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 43.26 -4.61 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 45.85 -4.40 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 47.69 -4.85 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 49.94 -4.92 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 52.21 -5.35 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 54.49 -5.42 40 0 63 0
30MAR27 152.50 P 0.00 0.00 0.00 56.78 -5.57 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 59.10 -5.64 39 0 0 0
29JUN27 67.50 P 3.25 3.25 3.25 3.06 -0.80 39 70 72 +70
29JUN27 70.00 P 0.00 0.00 0.00 3.65 -0.93 39 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.37 -0.95 39 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 5.08 -0.88 39 0 12 0
29JUN27 77.50 P 6.20 6.20 6.20 5.78 -1.22 39 2 7 +2
29JUN27 80.00 P 7.16 7.16 7.16 6.59 -1.38 38 40 70 +40
29JUN27 82.50 P 7.62 7.62 7.62 7.53 -1.50 39 40 40 +40
29JUN27 85.00 P 0.00 0.00 0.00 8.51 -1.66 38 0 6 0
29JUN27 87.50 P 0.00 0.00 0.00 9.59 -1.81 38 0 4 0
29JUN27 90.00 P 0.00 0.00 0.00 10.65 -2.08 38 0 60 0
29JUN27 92.50 P 12.66 12.66 12.66 11.86 -2.27 38 30 177 +30
29JUN27 95.00 P 0.00 0.00 0.00 13.16 -2.44 38 0 2 0
29JUN27 97.50 P 15.39 15.39 15.39 14.62 -2.52 38 30 54 +30
29JUN27 100.00 P 16.13 16.13 16.05 16.09 -2.70 38 9 8 +8
29JUN27 102.50 P 0.00 0.00 0.00 17.60 -2.91 38 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 19.21 -3.17 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.87 -3.33 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.56 -3.02 39 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.30 -3.69 39 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.17 -3.77 39 0 0 0
TOTAL PUT 10,046 240,458 +3,148
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$ 29.92
29JUN26 18.50 C 0.00 0.00 0.00 11.43 +0.48 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.93 +0.48 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.43 +0.48 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.92 +0.47 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.02 +0.57 84 0 4 0
29JUN26 22.00 C 0.00 0.00 0.00 7.94 +0.48 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.94 +0.49 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.96 +0.47 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.00 +0.44 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.10 +0.40 47 0 112 0
29JUN26 27.00 C 0.00 0.00 0.00 3.28 +0.27 47 0 197 0
29JUN26 28.00 C 0.00 0.00 0.00 2.56 +0.31 47 0 548 0
29JUN26 29.00 C 2.26 2.40 1.87 1.97 +0.23 48 4 887 -1
29JUN26 30.00 C 1.60 1.90 1.43 1.45 +0.26 47 124 1,109 0
29JUN26 31.00 C 1.15 1.40 1.00 1.05 +0.20 47 26 718 -11
29JUN26 32.00 C 0.86 1.05 0.68 0.74 +0.15 47 99 733 -1
29JUN26 33.00 C 0.61 0.71 0.48 0.50 +0.08 47 171 468 +92
29JUN26 34.00 C 0.40 0.51 0.38 0.33 +0.06 47 204 1,308 +171
29JUN26 35.00 C 0.29 0.37 0.23 0.21 +0.04 47 162 260 -6
29JUN26 36.00 C 0.16 0.23 0.16 0.14 +0.03 47 70 161 -11
29JUN26 37.00 C 0.15 0.20 0.13 0.09 +0.02 48 199 174 +19
29JUN26 38.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 52 0
29JUN26 39.00 C 0.09 0.09 0.09 0.03 0.00 47 5 21 -5
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 48 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 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 11.43 +0.45 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.93 +0.44 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.43 +0.44 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.94 +0.48 51 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 9.02 +0.50 58 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.95 +0.38 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.01 +0.36 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.13 +0.30 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.33 +0.45 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.56 +0.43 47 0 90 0
30JUL26 27.00 C 0.00 0.00 0.00 3.86 +0.41 47 0 135 0
30JUL26 28.00 C 0.00 0.00 0.00 3.32 +0.39 49 0 183 0
30JUL26 29.00 C 2.85 2.85 2.85 2.67 +0.30 47 4 176 0
30JUL26 30.00 C 2.04 2.57 2.04 2.19 +0.30 47 119 387 -26
30JUL26 31.00 C 1.87 2.10 1.72 1.76 +0.26 47 46 503 -28
30JUL26 32.00 C 1.70 1.70 1.48 1.41 +0.23 47 11 475 +10
30JUL26 33.00 C 0.00 0.00 0.00 1.14 +0.21 47 0 235 0
30JUL26 34.00 C 1.05 1.05 0.99 0.90 +0.19 47 5 143 +4
30JUL26 35.00 C 0.88 0.88 0.65 0.70 +0.16 47 44 740 +38
30JUL26 36.00 C 0.61 0.67 0.53 0.53 +0.12 47 95 158 +78
30JUL26 37.00 C 0.53 0.54 0.53 0.41 +0.10 47 17 65 +17
30JUL26 38.00 C 0.00 0.00 0.00 0.31 +0.08 47 0 63 0
30JUL26 39.00 C 0.27 0.29 0.27 0.23 +0.06 47 63 45 +45
28AUG26 18.50 C 0.00 0.00 0.00 11.48 +0.43 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.00 +0.45 55 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.55 +0.43 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.05 +0.41 53 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.23 +0.52 57 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.16 +0.35 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.25 +0.35 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.61 +0.47 51 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.74 +0.36 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.01 +0.42 48 0 82 0
28AUG26 27.00 C 0.00 0.00 0.00 4.36 +0.41 48 0 36 0
28AUG26 28.00 C 3.75 3.75 3.75 3.79 +0.35 48 1 112 0
28AUG26 29.00 C 0.00 0.00 0.00 3.23 +0.29 47 0 2,060 0
28AUG26 30.00 C 0.00 0.00 0.00 2.77 +0.29 48 0 95 0
28AUG26 31.00 C 2.48 2.48 2.48 2.35 +0.30 48 14 128 +8
28AUG26 32.00 C 0.00 0.00 0.00 2.00 +0.26 48 0 153 0
28AUG26 33.00 C 0.00 0.00 0.00 1.68 +0.23 48 6 51 +6
28AUG26 34.00 C 0.00 0.00 0.00 1.42 +0.23 48 0 1 0
28AUG26 35.00 C 0.00 0.00 0.00 1.19 +0.22 48 0 10 0
28AUG26 36.00 C 1.16 1.16 1.16 0.97 +0.17 48 8 48 0
28AUG26 37.00 C 0.00 0.00 0.00 0.81 +0.17 48 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.64 +0.12 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.54 +0.12 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.72 +0.54 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.07 +0.36 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.58 +0.33 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.17 +0.38 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.23 +0.34 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.54 +0.45 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.66 +0.39 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.88 +0.39 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.06 +0.28 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.57 +0.44 50 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.97 +0.53 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.25 +0.33 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.75 +0.29 48 0 94 0
29SEP26 30.00 C 3.70 3.70 3.70 3.30 +0.29 48 15 129 +2
29SEP26 31.00 C 3.25 3.25 2.78 2.87 +0.25 48 14 65 0
29SEP26 32.00 C 0.00 0.00 0.00 2.51 +0.24 48 0 62 0
29SEP26 33.00 C 2.50 2.50 2.50 2.20 +0.26 49 1 125 0
29SEP26 34.00 C 2.03 2.18 1.94 1.94 +0.27 49 33 246 +31
29SEP26 35.00 C 1.90 1.90 1.63 1.66 +0.23 49 16 54 +1
29SEP26 36.00 C 1.48 1.48 1.48 1.43 +0.22 49 30 210 +30
29SEP26 37.00 C 0.00 0.00 0.00 1.22 +0.19 49 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 1.05 +0.20 49 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.87 +0.15 48 0 0 0
29SEP26 40.00 C 0.94 0.94 0.94 0.76 +0.15 49 8 57 -3
29SEP26 41.00 C 1.01 1.01 1.01 0.63 +0.11 48 1 21 +1
29SEP26 42.00 C 0.00 0.00 0.00 0.55 +0.11 49 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.47 +0.10 49 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.39 +0.08 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.33 +0.07 48 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.28 +0.06 48 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.24 +0.06 49 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.20 +0.05 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.16 +0.03 48 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.14 +0.04 48 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 +0.02 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 11.87 +0.35 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.50 +0.43 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.12 +0.41 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.88 +0.57 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.90 +0.33 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.18 +0.38 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.34 +0.31 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.62 +0.21 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.20 +0.53 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.59 +0.51 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.02 +0.49 49 0 3 0
30DEC26 28.00 C 0.00 0.00 0.00 5.29 +0.26 47 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 4.99 +0.33 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.46 +0.27 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.06 +0.28 48 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.69 +0.25 48 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 3.37 +0.26 48 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 3.07 +0.29 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 2.79 +0.27 49 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 2.52 +0.26 49 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 2.26 +0.23 49 0 5 0
30DEC26 38.00 C 2.30 2.30 2.30 2.05 +0.28 49 1 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.85 +0.28 49 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 1.65 +0.23 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 1.49 +0.18 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.34 +0.18 48 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.19 +0.14 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.08 +0.17 48 0 1 0
30DEC26 45.00 C 1.21 1.21 1.21 0.95 +0.14 48 1 22 0
30MAR27 18.50 C 0.00 0.00 0.00 12.52 +0.52 53 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 12.11 +0.51 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.73 +0.53 52 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 11.30 +0.48 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.58 +0.52 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.85 +0.46 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.16 +0.44 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.48 +0.36 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.88 +0.38 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.39 +0.43 49 0 40 0
30MAR27 27.00 C 0.00 0.00 0.00 6.83 +0.41 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.33 +0.41 49 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 5.86 +0.38 49 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 5.27 +0.22 47 0 548 0
30MAR27 31.00 C 0.00 0.00 0.00 5.08 +0.43 49 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 4.66 +0.37 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.29 +0.33 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.92 +0.28 48 0 1 0
30MAR27 35.00 C 4.10 4.10 4.10 3.63 +0.30 48 1 109 +1
30MAR27 36.00 C 0.00 0.00 0.00 3.37 +0.29 48 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 3.13 +0.31 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.91 +0.33 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.70 +0.32 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.51 +0.32 49 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 2.31 +0.32 49 0 4 0
29JUN27 20.00 C 0.00 0.00 0.00 11.77 +0.51 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.05 +0.48 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.37 +0.41 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.71 +0.38 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.16 +0.49 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.58 +0.47 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.97 +0.40 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.44 +0.33 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.98 +0.40 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.48 +0.33 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.05 +0.25 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.67 +0.33 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.35 +0.30 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.96 +0.24 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.66 +0.24 47 0 0 0
29JUN27 35.00 C 4.51 4.51 4.51 4.51 +0.38 49 1 1 +1
29JUN27 36.00 C 0.00 0.00 0.00 4.19 +0.34 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.94 +0.34 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.69 +0.33 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.44 +0.33 48 0 0 0
TOTAL CALL 1,619 16,476 +463
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 45 0
29JUN26 23.00 P 0.07 0.07 0.07 0.03 -0.02 48 35 96 +8
29JUN26 24.00 P 0.08 0.08 0.08 0.07 -0.03 48 13 89 0
29JUN26 25.00 P 0.15 0.16 0.15 0.14 -0.05 47 3 984 0
29JUN26 26.00 P 0.28 0.30 0.22 0.27 -0.08 47 23 350 -19
29JUN26 27.00 P 0.40 0.51 0.40 0.47 -0.10 47 19 1,515 0
29JUN26 28.00 P 0.61 0.80 0.61 0.77 -0.13 47 16 415 +8
29JUN26 29.00 P 0.98 1.20 0.90 1.13 -0.20 47 29 571 -8
29JUN26 30.00 P 1.50 1.70 1.25 1.62 -0.23 46 30 252 +18
29JUN26 31.00 P 1.79 1.79 1.75 2.26 -0.30 48 3 151 +3
29JUN26 32.00 P 2.45 2.45 2.45 2.83 -0.46 44 7 136 0
29JUN26 33.00 P 0.00 0.00 0.00 3.69 -0.40 47 0 1,042 0
29JUN26 34.00 P 0.00 0.00 0.00 4.39 -0.57 39 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.42 -0.44 47 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 6.41 -0.42 52 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.47 -0.32 62 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 8.41 -0.38 63 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 9.31 -0.46 58 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.36 -0.37 68 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 11.25 -0.50 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.36 -0.38 76 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 13.35 -0.40 79 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.24 -0.50 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.28 -0.47 76 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.37 -0.39 93 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.34 -0.40 93 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.37 -0.39 100 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.30 -0.48 94 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.34 -0.42 103 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.73 -0.49 81 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.37 -0.37 123 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.72 -0.54 80 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 0.00 48 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 0.00 47 0 50 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 0.00 48 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.19 -0.02 47 0 146 0
30JUL26 24.00 P 0.00 0.00 0.00 0.31 -0.03 47 0 778 0
30JUL26 25.00 P 0.46 0.46 0.37 0.49 -0.04 47 43 188 +26
30JUL26 26.00 P 0.00 0.00 0.00 0.73 -0.05 48 0 169 0
30JUL26 27.00 P 0.76 0.76 0.76 1.01 -0.07 47 15 307 0
30JUL26 28.00 P 1.25 1.40 1.10 1.40 -0.03 48 98 317 +33
30JUL26 29.00 P 1.67 1.83 1.57 1.80 -0.12 47 45 370 0
30JUL26 30.00 P 2.10 2.10 2.10 2.30 -0.14 47 5 129 +5
30JUL26 31.00 P 0.00 0.00 0.00 2.82 -0.24 45 0 0 0
30JUL26 32.00 P 3.40 3.40 3.06 3.64 -0.16 49 6 4 +1
30JUL26 33.00 P 0.00 0.00 0.00 4.25 -0.28 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.01 -0.27 47 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.74 -0.40 45 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 6.76 -0.27 50 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.47 -0.41 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.41 -0.38 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.31 -0.46 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.08 0.00 48 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.11 0.00 49 0 3 0
28AUG26 21.00 P 0.26 0.26 0.26 0.17 -0.01 48 30 95 +30
28AUG26 22.00 P 0.27 0.27 0.27 0.28 -0.01 48 1 139 +1
28AUG26 23.00 P 0.41 0.42 0.38 0.42 -0.02 48 150 199 +150
28AUG26 24.00 P 0.00 0.00 0.00 0.61 -0.02 48 0 19 0
28AUG26 25.00 P 0.00 0.00 0.00 0.84 -0.05 48 0 66 0
28AUG26 26.00 P 0.00 0.00 0.00 1.12 -0.05 48 0 93 0
28AUG26 27.00 P 1.23 1.23 1.23 1.46 -0.05 48 15 116 0
28AUG26 28.00 P 0.00 0.00 0.00 1.85 -0.07 48 0 53 0
28AUG26 29.00 P 0.00 0.00 0.00 2.31 -0.10 48 0 2,017 0
28AUG26 30.00 P 2.50 2.54 2.50 2.82 -0.13 47 4 25 +2
28AUG26 31.00 P 0.00 0.00 0.00 3.43 -0.13 48 0 37 0
28AUG26 32.00 P 0.00 0.00 0.00 4.17 +0.04 50 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 4.87 -0.13 50 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.49 -0.26 48 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.29 -0.21 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.13 -0.19 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.82 -0.35 47 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.69 -0.43 47 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.69 -0.27 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 0.00 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 0.00 49 0 5 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 0.00 49 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 -0.01 48 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 -0.02 49 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 -0.03 49 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.89 -0.04 48 0 28 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 -0.04 48 0 221 0
29SEP26 26.00 P 0.00 0.00 0.00 1.45 -0.09 47 0 133 0
29SEP26 27.00 P 0.00 0.00 0.00 1.85 -0.08 48 0 2,018 0
29SEP26 28.00 P 2.00 2.28 2.00 2.29 -0.07 48 23 863 0
29SEP26 29.00 P 0.00 0.00 0.00 2.76 -0.10 48 0 100 0
29SEP26 30.00 P 2.92 2.92 2.92 3.28 -0.13 48 2 122 +2
29SEP26 31.00 P 0.00 0.00 0.00 3.87 -0.15 48 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.52 -0.16 48 0 56 0
29SEP26 33.00 P 0.00 0.00 0.00 5.23 -0.17 49 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 6.05 -0.13 51 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.74 -0.15 50 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 7.52 -0.16 50 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.31 -0.20 50 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.23 -0.13 52 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.07 -0.16 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.82 -0.30 50 0 23 0
29SEP26 41.00 P 0.00 0.00 0.00 11.74 -0.28 50 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.64 -0.30 51 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.60 -0.24 52 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 14.48 -0.36 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.43 -0.35 51 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 16.37 -0.39 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.34 -0.40 50 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 18.37 -0.39 54 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.30 -0.48 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.34 -0.42 56 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.73 -0.49 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.37 -0.37 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.74 -0.52 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 -0.02 48 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 -0.01 48 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 -0.02 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 -0.01 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.79 -0.02 48 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.99 -0.04 48 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.27 -0.03 48 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.56 -0.04 48 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 1.91 -0.04 48 0 12 0
30DEC26 26.00 P 2.14 2.14 2.14 2.29 -0.07 48 1 25 +1
30DEC26 27.00 P 0.00 0.00 0.00 2.72 -0.07 48 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.18 -0.10 48 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 3.69 -0.09 48 0 5 0
30DEC26 30.00 P 3.98 3.98 3.98 4.24 -0.11 48 1 314 0
30DEC26 31.00 P 0.00 0.00 0.00 4.83 -0.14 48 0 169 0
30DEC26 32.00 P 0.00 0.00 0.00 5.46 -0.16 48 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.13 -0.16 48 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 6.87 -0.16 49 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 7.59 -0.15 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.37 -0.14 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.14 -0.15 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.90 -0.19 50 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.73 -0.18 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.52 -0.28 50 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 12.31 -0.29 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.18 -0.29 49 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 14.05 -0.30 49 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 14.93 -0.35 49 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 15.78 -0.39 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.68 +0.02 49 0 113 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 0.00 48 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 -0.02 48 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.94 -0.04 48 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.17 -0.05 48 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.45 -0.05 47 0 5 0
30MAR27 23.00 P 1.70 1.70 1.70 1.75 -0.04 47 2 45 0
30MAR27 24.00 P 0.00 0.00 0.00 2.11 -0.01 47 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.47 -0.03 47 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 2.90 -0.02 47 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.33 -0.05 47 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 3.82 -0.05 47 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.32 -0.08 47 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 4.87 -0.11 47 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 5.46 -0.11 47 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 6.09 -0.13 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.75 -0.14 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.43 -0.15 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.12 -0.17 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.92 -0.16 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.65 -0.13 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.39 -0.18 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.21 -0.16 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.96 -0.22 48 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 12.79 -0.22 48 0 2 0
29JUN27 20.00 P 1.15 1.15 1.15 1.32 -0.03 48 2 2 +2
29JUN27 21.00 P 0.00 0.00 0.00 1.60 -0.04 48 0 100 0
29JUN27 22.00 P 0.00 0.00 0.00 1.90 -0.06 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.26 -0.01 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.62 -0.02 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.06 0.00 48 0 0 0
29JUN27 26.00 P 3.20 3.20 3.20 3.48 -0.02 47 5 5 +5
29JUN27 27.00 P 0.00 0.00 0.00 3.95 -0.14 48 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.50 -0.01 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.04 -0.01 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.58 +0.01 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.21 +0.03 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.85 +0.04 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.50 +0.04 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.12 -0.04 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.66 -0.19 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.39 -0.19 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.11 -0.21 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.87 -0.15 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.68 -0.12 47 0 0 0
TOTAL PUT 626 20,828 +268
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$ 779.50
05JUN26 570.00 C 0.00 0.00 0.00 209.63 +25.97 0 0 0 0
05JUN26 580.00 C 0.00 0.00 0.00 199.63 +25.96 0 0 0 0
05JUN26 590.00 C 0.00 0.00 0.00 189.64 +25.97 87 0 0 0
05JUN26 600.00 C 0.00 0.00 0.00 179.64 +25.97 73 0 0 0
05JUN26 610.00 C 0.00 0.00 0.00 169.64 +25.97 0 0 0 0
05JUN26 620.00 C 0.00 0.00 0.00 159.64 +25.96 0 0 6 0
05JUN26 630.00 C 0.00 0.00 0.00 149.65 +25.97 68 0 1 0
05JUN26 640.00 C 0.00 0.00 0.00 139.65 +25.95 59 0 0 0
05JUN26 650.00 C 125.00 125.00 125.00 129.66 +25.94 63 5 5 0
05JUN26 660.00 C 0.00 0.00 0.00 119.67 +25.89 61 0 15 0
05JUN26 670.00 C 0.00 0.00 0.00 109.70 +25.79 62 0 0 0
05JUN26 680.00 C 0.00 0.00 0.00 99.75 +25.60 61 0 13 0
05JUN26 690.00 C 0.00 0.00 0.00 89.87 +25.29 61 0 4 0
05JUN26 700.00 C 0.00 0.00 0.00 80.08 +24.77 61 0 8 0
05JUN26 710.00 C 67.00 67.00 67.00 70.47 +23.99 61 1 27 0
05JUN26 720.00 C 60.00 60.00 60.00 61.11 +22.87 61 1 47 -1
05JUN26 730.00 C 42.50 60.00 40.00 52.13 +22.33 61 33 116 -10
05JUN26 740.00 C 33.00 39.80 33.00 43.65 +20.32 61 8 129 0
05JUN26 750.00 C 34.00 34.00 23.00 35.68 +17.91 60 41 122 +4
05JUN26 760.00 C 29.82 31.00 20.80 27.87 +14.73 58 7 93 0
05JUN26 770.00 C 19.50 28.00 14.20 21.84 +12.24 59 205 147 +10
05JUN26 780.00 C 15.54 22.00 10.50 17.44 +10.47 62 79 614 -43
05JUN26 790.00 C 16.94 17.00 9.00 13.17 +8.48 62 80 113 -22
05JUN26 800.00 C 10.16 15.95 6.71 9.53 +6.47 62 445 1,097 -35
05JUN26 810.00 C 4.70 12.50 4.20 6.70 +4.77 62 1,230 2,178 +155
05JUN26 820.00 C 8.42 10.46 4.00 4.58 +3.40 62 71 78 +25
05JUN26 830.00 C 5.50 7.20 2.90 3.04 +2.36 62 60 93 +48
05JUN26 840.00 C 4.50 4.50 3.82 1.96 - 62 4 4 -
12JUN26 650.00 C 0.00 0.00 0.00 130.33 +25.51 50 0 0 0
12JUN26 660.00 C 0.00 0.00 0.00 120.55 +25.25 50 0 0 0
12JUN26 670.00 C 0.00 0.00 0.00 110.88 +24.88 50 0 0 0
12JUN26 680.00 C 0.00 0.00 0.00 101.36 +24.40 50 0 1 0
12JUN26 690.00 C 0.00 0.00 0.00 92.04 +23.77 50 0 0 0
12JUN26 700.00 C 0.00 0.00 0.00 82.98 +22.99 51 0 0 0
12JUN26 710.00 C 0.00 0.00 0.00 74.22 +22.04 50 0 0 0
12JUN26 720.00 C 0.00 0.00 0.00 65.84 +20.93 50 0 0 0
12JUN26 730.00 C 55.00 55.00 55.00 57.89 +20.81 50 1 15 0
12JUN26 740.00 C 0.00 0.00 0.00 50.43 +19.22 50 0 15 0
12JUN26 750.00 C 0.00 0.00 0.00 43.51 +17.56 50 0 3 0
12JUN26 760.00 C 32.21 32.21 27.00 36.26 +14.94 49 17 17 +17
12JUN26 770.00 C 27.00 27.00 26.23 31.06 +13.76 50 3 16 +3
12JUN26 780.00 C 19.50 26.00 19.50 26.00 +11.71 50 10 33 +8
12JUN26 790.00 C 17.50 17.50 17.50 22.40 +10.75 52 15 15 +15
12JUN26 800.00 C 14.11 17.05 14.11 17.92 +8.82 51 11 14 +11
12JUN26 810.00 C 11.81 13.66 11.81 14.84 +7.82 51 2 6 +1
12JUN26 820.00 C 0.00 0.00 0.00 11.88 +6.53 51 0 94 0
12JUN26 830.00 C 15.40 15.40 8.00 9.41 +5.38 51 16 39 +2
12JUN26 840.00 C 10.41 10.41 9.19 7.36 - 51 66 66 -
29JUN26 250.00 C 0.00 0.00 0.00 530.02 +26.02 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 525.03 +26.02 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 520.04 +26.02 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 515.05 +26.02 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 510.06 +26.02 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 505.08 +26.03 106 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 500.09 +26.03 103 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 495.10 +26.03 101 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 490.11 +26.03 98 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 485.12 +26.03 96 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 480.13 +26.03 93 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 470.15 +26.03 88 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 460.17 +26.03 82 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 450.19 +26.03 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 440.21 +26.03 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 430.23 +26.03 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 420.25 +26.03 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 410.27 +26.03 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 400.29 +26.03 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 390.32 +26.04 71 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 380.34 +26.04 67 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 370.36 +26.04 64 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 360.38 +26.04 60 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 350.40 +26.04 55 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 340.42 +26.04 0 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 330.44 +26.04 0 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 320.46 +26.04 0 0 37 -9
29JUN26 470.00 C 0.00 0.00 0.00 310.48 +26.04 0 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 300.51 +26.05 51 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 290.53 +26.05 49 0 0 0
29JUN26 500.00 C 277.00 277.00 277.00 280.55 +26.05 46 1 5 0
29JUN26 510.00 C 0.00 0.00 0.00 270.58 +26.05 48 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 260.60 +26.04 46 0 0 -10
29JUN26 530.00 C 0.00 0.00 0.00 250.64 +26.04 47 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 240.67 +26.02 46 0 1 -9
29JUN26 550.00 C 0.00 0.00 0.00 230.73 +26.02 47 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 220.79 +25.99 46 0 276 -20
29JUN26 570.00 C 0.00 0.00 0.00 210.88 +25.95 46 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 201.00 +25.90 46 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 189.64 +24.30 0 0 99 0
29JUN26 600.00 C 0.00 0.00 0.00 179.84 +24.19 0 0 377 0
29JUN26 610.00 C 171.17 171.17 171.17 171.65 +25.58 46 26 1,253 -26
29JUN26 620.00 C 0.00 0.00 0.00 160.23 +23.61 0 0 250 0
29JUN26 630.00 C 0.00 0.00 0.00 150.47 +23.14 0 0 357 0
29JUN26 640.00 C 0.00 0.00 0.00 143.12 +24.89 46 0 374 0
29JUN26 650.00 C 0.00 0.00 0.00 133.90 +24.55 46 0 1,035 0
29JUN26 660.00 C 125.00 125.00 125.00 124.86 +24.14 46 1 560 -1
29JUN26 670.00 C 110.00 111.50 110.00 112.55 +20.17 35 25 564 -18
29JUN26 680.00 C 110.00 110.00 105.00 107.45 +23.09 46 2 230 -1
29JUN26 690.00 C 77.00 77.00 77.00 99.14 +22.45 46 1 297 0
29JUN26 700.00 C 85.00 90.00 79.00 88.39 +21.08 41 16 722 +2
29JUN26 710.00 C 61.11 61.11 61.11 83.44 +20.94 46 1 153 -1
29JUN26 720.00 C 62.00 69.62 58.00 73.82 +19.49 43 65 694 +30
29JUN26 730.00 C 62.12 64.30 62.12 67.06 +17.10 43 13 140 -4
29JUN26 740.00 C 56.10 57.80 45.48 62.54 +19.53 46 16 190 0
29JUN26 750.00 C 54.00 58.00 45.00 54.66 +16.67 44 52 919 -5
29JUN26 760.00 C 37.72 48.00 37.72 49.04 +15.66 45 7 349 -2
29JUN26 770.00 C 41.50 41.50 41.50 43.82 +14.63 45 2 353 0
29JUN26 780.00 C 33.00 36.10 33.00 38.99 +13.59 45 122 281 +113
29JUN26 790.00 C 33.50 33.50 27.00 34.54 +12.55 45 11 136 0
29JUN26 800.00 C 29.80 34.74 24.00 31.00 +11.48 46 247 767 +34
29JUN26 810.00 C 27.00 27.00 21.50 27.35 +10.80 46 9 143 +3
29JUN26 820.00 C 28.05 28.05 20.99 24.22 +9.51 47 8 73 -3
29JUN26 830.00 C 20.00 20.55 20.00 21.63 +9.14 47 3 95 0
29JUN26 840.00 C 18.00 18.52 14.00 18.52 +7.96 47 35 256 -10
29JUN26 850.00 C 16.41 17.30 11.60 16.25 +7.37 47 52 58 -6
29JUN26 860.00 C 0.00 0.00 0.00 13.99 +6.55 47 0 43 0
29JUN26 870.00 C 12.60 12.92 12.60 11.99 +5.79 47 6 60 +5
29JUN26 880.00 C 13.00 13.00 11.30 10.24 +5.10 47 18 26 +18
29JUN26 890.00 C 0.00 0.00 0.00 8.71 +4.46 47 0 50 0
29JUN26 900.00 C 8.00 9.62 6.12 7.38 +3.88 47 150 622 +75
30JUL26 400.00 C 0.00 0.00 0.00 381.30 +26.12 47 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 371.35 +26.12 48 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 361.39 +26.12 44 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 351.45 +26.13 47 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 341.50 +26.12 46 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 331.56 +26.12 46 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 321.62 +26.11 45 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 311.70 +26.11 46 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 301.79 +26.10 46 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 291.89 +26.08 46 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 282.02 +26.06 46 0 6 0
30JUL26 510.00 C 0.00 0.00 0.00 272.17 +26.03 46 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 262.36 +25.99 46 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 252.59 +25.93 46 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 242.87 +25.86 46 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 233.22 +25.77 46 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 223.64 +25.66 46 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 214.14 +25.52 46 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 204.75 +29.65 46 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 195.47 +30.13 46 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 186.31 +29.79 46 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 171.98 +23.95 0 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 168.45 +24.40 46 0 197 0
30JUL26 630.00 C 0.00 0.00 0.00 155.15 +19.45 35 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 146.75 +19.17 37 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 138.71 +19.01 39 0 74 0
30JUL26 660.00 C 0.00 0.00 0.00 134.94 +22.86 46 0 181 0
30JUL26 670.00 C 0.00 0.00 0.00 127.10 +22.37 46 0 124 0
30JUL26 680.00 C 0.00 0.00 0.00 119.51 +21.85 46 0 141 0
30JUL26 690.00 C 0.00 0.00 0.00 112.17 +21.30 46 0 192 0
30JUL26 700.00 C 101.00 101.00 91.00 105.09 +23.24 46 4 124 -1
30JUL26 710.00 C 0.00 0.00 0.00 98.28 +20.09 46 0 66 0
30JUL26 720.00 C 0.00 0.00 0.00 91.74 +19.43 46 0 201 0
30JUL26 730.00 C 70.00 70.00 70.00 85.49 +20.76 46 1 18 -1
30JUL26 740.00 C 0.00 0.00 0.00 79.52 +19.91 46 0 117 0
30JUL26 750.00 C 0.00 0.00 0.00 73.84 +19.06 46 0 70 0
30JUL26 760.00 C 0.00 0.00 0.00 66.39 +16.14 44 0 151 0
30JUL26 770.00 C 56.16 56.16 56.16 61.71 +15.71 44 3 171 +3
30JUL26 780.00 C 57.67 57.67 51.97 57.83 +15.81 45 17 93 +15
30JUL26 790.00 C 50.02 50.02 50.02 52.66 +14.35 45 1 132 0
30JUL26 800.00 C 50.00 50.00 45.00 48.15 +13.10 44 2 265 0
30JUL26 810.00 C 0.00 0.00 0.00 45.58 +13.59 46 1 18 +1
30JUL26 820.00 C 41.90 41.90 41.90 41.92 +12.37 46 2 88 +2
30JUL26 830.00 C 31.00 31.00 31.00 38.45 +11.05 46 1 233 +1
30JUL26 840.00 C 32.10 34.40 32.10 34.40 +9.48 45 3 18 +3
30JUL26 850.00 C 33.99 34.30 26.30 32.96 +10.49 46 15 22 +13
30JUL26 860.00 C 29.75 29.75 29.75 30.05 +9.82 46 1 31 0
30JUL26 870.00 C 0.00 0.00 0.00 27.35 +9.17 46 0 48 0
30JUL26 880.00 C 0.00 0.00 0.00 24.86 +8.55 46 0 17 0
30JUL26 890.00 C 23.41 23.41 23.41 22.56 +7.95 46 1 17 0
30JUL26 900.00 C 24.00 24.00 19.20 20.44 +7.38 46 20 88 +13
28AUG26 520.00 C 0.00 0.00 0.00 263.82 +25.83 45 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 254.33 +25.83 45 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 244.85 +25.65 45 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 235.54 +25.59 45 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 226.28 +28.30 45 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 214.14 +22.22 36 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 204.75 +26.40 37 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 195.47 +20.95 37 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 186.31 +23.88 37 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 176.67 +22.46 36 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 168.48 +22.09 37 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 160.67 +21.55 39 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 152.95 +21.79 40 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 145.29 +18.31 40 0 37 0
28AUG26 660.00 C 0.00 0.00 0.00 138.11 +18.41 41 0 99 0
28AUG26 670.00 C 0.00 0.00 0.00 131.01 +18.02 41 0 127 0
28AUG26 680.00 C 0.00 0.00 0.00 123.97 +20.82 42 0 250 0
28AUG26 690.00 C 111.00 120.81 111.00 121.11 +21.28 45 20 109 +20
28AUG26 700.00 C 130.00 130.00 130.00 114.49 +20.61 45 1 43 0
28AUG26 710.00 C 0.00 0.00 0.00 107.88 +19.88 45 0 74 0
28AUG26 720.00 C 0.00 0.00 0.00 101.95 +19.72 45 0 157 0
28AUG26 730.00 C 0.00 0.00 0.00 96.08 +21.31 45 0 133 0
28AUG26 740.00 C 0.00 0.00 0.00 90.22 +20.01 45 0 197 0
28AUG26 750.00 C 0.00 0.00 0.00 82.37 +17.04 43 0 119 0
28AUG26 760.00 C 70.00 70.00 70.00 77.69 +16.53 44 50 115 +50
28AUG26 770.00 C 0.00 0.00 0.00 72.80 +16.28 44 0 61 0
28AUG26 780.00 C 0.00 0.00 0.00 68.57 +15.43 44 0 16 0
28AUG26 790.00 C 0.00 0.00 0.00 63.85 +14.93 44 0 4 0
28AUG26 800.00 C 57.62 57.62 57.62 60.42 +14.34 45 15 62 +14
28AUG26 810.00 C 0.00 0.00 0.00 57.25 +14.52 45 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 53.85 +13.16 45 0 26 0
28AUG26 830.00 C 0.00 0.00 0.00 50.21 +12.17 45 0 0 0
28AUG26 840.00 C 41.00 44.88 41.00 47.84 +12.70 46 17 17 +17
28AUG26 850.00 C 45.20 45.20 43.72 42.16 +10.85 45 29 22 +22
28AUG26 860.00 C 44.34 44.34 44.34 40.21 +11.33 45 15 15 +15
28AUG26 870.00 C 0.00 0.00 0.00 37.41 +10.71 45 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 35.65 +11.13 46 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 32.92 +10.57 46 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 30.69 +10.06 46 0 26 0
28AUG26 910.00 C 0.00 0.00 0.00 28.45 +9.46 46 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 26.22 +8.86 46 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 24.10 +8.38 46 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 22.42 +7.91 46 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 20.74 +7.42 46 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 19.07 +6.94 46 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 16.89 +5.95 45 0 0 0
28AUG26 980.00 C 20.00 20.00 20.00 15.69 +5.64 45 1 1 +1
28AUG26 990.00 C 0.00 0.00 0.00 14.51 +5.30 45 0 0 0
28AUG26 1,000.00 C 19.00 19.00 18.50 13.72 +5.34 46 2 2 +2
29SEP26 320.00 C 0.00 0.00 0.00 461.24 +26.10 47 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 451.29 +26.10 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 441.35 +26.10 45 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 431.41 +26.11 45 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 421.47 +26.11 45 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 411.54 +26.12 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 401.61 +26.12 45 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 391.69 +26.12 45 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 381.78 +26.11 45 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 371.88 +26.11 45 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 362.00 +26.09 45 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 352.16 +26.10 45 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 342.32 +26.05 45 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 332.55 +26.06 45 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 322.79 +26.00 45 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 313.12 +25.99 45 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 303.48 +25.94 45 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 293.91 +25.85 45 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 284.45 +25.84 45 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 275.00 +25.66 45 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 265.74 +25.61 45 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 256.54 +25.53 45 0 76 0
29SEP26 540.00 C 246.80 246.80 246.80 247.39 +28.19 45 501 525 -500
29SEP26 550.00 C 0.00 0.00 0.00 235.54 +22.26 39 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 226.28 +21.64 39 0 71 0
29SEP26 570.00 C 213.00 214.50 213.00 214.30 +18.08 32 5 54 -4
29SEP26 580.00 C 0.00 0.00 0.00 206.14 +18.33 35 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 198.00 +18.27 36 0 35 0
29SEP26 600.00 C 180.00 180.00 180.00 189.93 +18.08 38 1 157 0
29SEP26 610.00 C 185.20 185.20 183.00 182.30 +20.84 39 5 1,053 +5
29SEP26 620.00 C 0.00 0.00 0.00 174.68 +22.88 40 0 111 0
29SEP26 630.00 C 162.00 163.00 162.00 167.06 +22.29 40 2 1,827 0
29SEP26 640.00 C 0.00 0.00 0.00 160.01 +22.09 41 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 155.72 +23.21 43 0 2,682 0
29SEP26 660.00 C 0.00 0.00 0.00 145.98 +17.44 41 0 114 0
29SEP26 670.00 C 0.00 0.00 0.00 139.37 +19.56 42 0 68 0
29SEP26 680.00 C 0.00 0.00 0.00 133.03 +17.46 42 0 74 0
29SEP26 690.00 C 0.00 0.00 0.00 130.62 +20.84 45 0 215 0
29SEP26 700.00 C 113.80 113.80 113.80 124.13 +20.13 45 5 1,165 -5
29SEP26 710.00 C 0.00 0.00 0.00 114.81 +16.59 43 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 112.59 +19.64 45 0 1,236 0
29SEP26 730.00 C 0.00 0.00 0.00 106.83 +21.52 45 0 198 0
29SEP26 740.00 C 0.00 0.00 0.00 101.30 +20.83 45 0 36 0
29SEP26 750.00 C 0.00 0.00 0.00 96.32 +20.69 45 0 783 0
29SEP26 760.00 C 0.00 0.00 0.00 88.60 +17.08 43 0 17 0
29SEP26 770.00 C 0.00 0.00 0.00 84.68 +17.23 44 0 1,102 0
29SEP26 780.00 C 0.00 0.00 0.00 79.23 +15.86 44 0 8 0
29SEP26 790.00 C 74.07 74.07 74.07 78.82 +19.38 46 15 16 +15
29SEP26 800.00 C 0.00 0.00 0.00 71.65 +15.48 44 0 531 0
29SEP26 810.00 C 66.63 66.63 64.84 68.01 +14.90 44 115 220 +100
29SEP26 820.00 C 60.20 61.47 60.20 64.54 +14.31 45 16 271 +11
29SEP26 830.00 C 58.29 58.88 58.29 61.37 +12.93 45 30 352 -3
29SEP26 840.00 C 55.31 56.67 55.31 56.72 +12.04 44 19 15 +15
29SEP26 850.00 C 0.00 0.00 0.00 53.15 +11.21 44 0 2 0
29SEP26 860.00 C 51.77 51.77 51.77 52.30 +13.11 45 9 9 +9
29SEP26 870.00 C 0.00 0.00 0.00 47.08 +10.64 44 0 1 0
29SEP26 880.00 C 0.00 0.00 0.00 44.42 +10.26 44 0 20 0
29SEP26 890.00 C 0.00 0.00 0.00 41.77 +9.73 44 0 0 0
29SEP26 900.00 C 42.82 42.84 42.82 41.53 +11.62 46 88 153 +88
29SEP26 910.00 C 0.00 0.00 0.00 36.70 +8.91 44 0 30 0
29SEP26 920.00 C 0.00 0.00 0.00 36.69 +10.89 46 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 34.54 +10.34 46 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 32.36 +9.75 46 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 30.18 +9.16 46 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 28.24 +8.82 46 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 26.61 +8.55 46 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 24.98 +8.08 46 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 23.34 +7.59 45 0 30 0
29SEP26 1,000.00 C 25.50 25.50 25.50 21.71 +7.12 45 4 34 +4
30DEC26 380.00 C 0.00 0.00 0.00 403.09 +26.13 42 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 393.44 +26.11 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 383.83 +26.01 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 374.23 +25.89 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 364.75 +25.87 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 355.27 +25.68 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 345.86 +25.57 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 336.56 +25.47 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 327.27 +25.21 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 318.11 +25.08 42 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 309.07 +24.95 42 0 2 -9
30DEC26 490.00 C 0.00 0.00 0.00 300.04 +24.60 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 291.15 +24.40 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 282.46 +24.32 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 267.80 +17.91 32 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 259.30 +17.66 34 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 250.95 +17.56 35 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 242.73 +17.17 35 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 234.36 +16.52 36 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 227.30 +17.18 37 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 219.23 +16.74 37 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 211.61 +16.21 37 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 204.16 +15.86 38 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 196.94 +15.73 38 0 181 0
30DEC26 620.00 C 0.00 0.00 0.00 190.14 +15.85 38 0 44 0
30DEC26 630.00 C 180.00 180.00 180.00 182.25 +14.36 38 2 46 -2
30DEC26 640.00 C 0.00 0.00 0.00 176.47 +14.97 39 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 169.61 +14.51 39 0 19 0
30DEC26 660.00 C 0.00 0.00 0.00 163.04 +14.25 39 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 156.93 +13.78 39 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 150.43 +12.93 39 0 10 0
30DEC26 690.00 C 0.00 0.00 0.00 144.72 +12.86 39 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 139.22 +13.00 39 0 33 0
30DEC26 710.00 C 0.00 0.00 0.00 133.73 +12.62 40 0 49 0
30DEC26 720.00 C 0.00 0.00 0.00 128.24 +11.99 40 0 202 0
30DEC26 730.00 C 0.00 0.00 0.00 122.89 +11.50 40 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 118.15 +14.82 40 0 25 0
30DEC26 750.00 C 0.00 0.00 0.00 113.42 +14.80 40 0 31 0
30DEC26 760.00 C 0.00 0.00 0.00 109.92 +15.00 41 0 13 0
30DEC26 770.00 C 0.00 0.00 0.00 107.42 +16.37 42 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 104.54 +17.19 42 0 384 0
30DEC26 790.00 C 91.89 91.89 91.89 95.66 +11.85 40 15 22 +15
30DEC26 800.00 C 88.23 93.00 88.23 95.62 +16.39 42 37 248 +35
30DEC26 810.00 C 90.60 90.60 90.60 92.29 +16.78 42 1 4 0
30DEC26 820.00 C 0.00 0.00 0.00 88.48 +14.38 43 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 80.91 +9.76 41 0 5 0
30DEC26 840.00 C 0.00 0.00 0.00 76.99 +11.19 41 0 32 0
30DEC26 850.00 C 76.69 76.69 76.69 74.52 +11.95 41 1 32 0
30DEC26 860.00 C 0.00 0.00 0.00 74.32 +14.61 43 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 70.34 +13.20 42 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 67.40 +12.83 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 64.49 +12.42 42 0 30 0
30DEC26 900.00 C 0.00 0.00 0.00 60.85 +10.91 42 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 58.99 +10.58 42 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 56.24 +10.02 42 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 53.49 +8.37 42 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 50.74 +7.62 42 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 48.58 +7.34 42 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 46.46 +7.33 42 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 44.34 +7.31 42 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 42.22 +6.91 42 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 40.09 +6.35 42 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 37.97 +5.81 42 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 397.58 +26.04 41 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 388.32 +26.00 41 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 379.11 +25.99 41 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 369.91 +25.74 41 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 360.86 +25.64 41 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 351.92 +25.65 41 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 342.98 +25.37 41 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 334.13 +25.12 41 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 325.54 +25.13 41 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 316.94 +24.97 41 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 308.35 +24.53 41 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 300.06 +24.40 41 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 291.90 +24.40 41 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 283.75 +24.07 41 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 275.60 +23.54 41 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 267.88 +23.44 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 260.26 +23.44 41 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 252.64 +23.09 41 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 245.01 +22.45 41 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 237.79 +22.22 41 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 230.79 +22.22 41 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 223.79 +22.06 41 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 216.79 +21.36 41 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 203.59 +14.45 38 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 197.47 +14.63 38 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 191.36 +14.81 38 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 185.25 +14.61 38 0 718 0
30MAR27 660.00 C 0.00 0.00 0.00 179.14 +14.05 39 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 173.22 +13.67 39 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 167.83 +13.82 39 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 162.45 +13.98 39 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 157.06 +13.79 39 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 151.68 +13.18 39 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 146.31 +12.58 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 141.68 +12.71 39 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 137.04 +16.56 40 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 132.41 +12.97 40 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 127.78 +15.72 40 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 123.23 +15.14 40 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 118.79 +14.16 40 0 6 0
30MAR27 790.00 C 115.00 115.00 115.00 114.90 +13.67 40 1 2 0
30MAR27 800.00 C 0.00 0.00 0.00 111.02 +13.79 40 0 108 0
30MAR27 810.00 C 0.00 0.00 0.00 107.13 +12.87 40 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 104.82 +13.95 41 0 24 0
30MAR27 830.00 C 100.09 101.21 100.09 101.56 +12.66 41 60 70 +60
30MAR27 840.00 C 0.00 0.00 0.00 96.64 +11.28 40 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 92.50 +10.02 40 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 89.33 +12.22 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 86.16 +10.19 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 83.17 +9.98 40 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 79.82 +11.32 40 0 0 0
30MAR27 900.00 C 76.00 76.00 75.77 77.45 +9.41 41 4 7 +4
29JUN27 630.00 C 0.00 0.00 0.00 220.41 +23.45 42 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 214.24 +22.86 42 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 208.06 +22.12 42 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 202.55 +22.05 42 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 197.12 +22.06 42 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 191.70 +22.08 42 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 186.27 +21.98 42 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 180.85 +21.23 42 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 175.42 +20.47 42 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 170.69 +20.40 42 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 166.03 +20.41 42 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 161.38 +20.43 42 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 152.08 +19.89 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 152.07 +23.68 42 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 147.42 +22.82 42 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 143.05 +22.23 42 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 139.16 +22.13 42 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 131.21 +17.96 41 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 127.44 +17.98 41 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 123.66 +17.82 41 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 119.89 +15.82 41 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 116.11 - 41 0 0 -
TOTAL CALL 4,458 47,151 +371
05JUN26 570.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
05JUN26 580.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
05JUN26 590.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05JUN26 600.00 P 0.00 0.00 0.00 0.01 0.00 90 0 22 0
05JUN26 610.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
05JUN26 620.00 P 0.00 0.00 0.00 0.01 0.00 80 0 51 0
05JUN26 630.00 P 0.00 0.00 0.00 0.01 0.00 74 0 101 0
05JUN26 640.00 P 0.20 0.20 0.20 0.01 0.00 69 2 93 0
05JUN26 650.00 P 0.20 0.20 0.20 0.01 -0.03 64 2 201 0
05JUN26 660.00 P 0.00 0.00 0.00 0.01 -0.09 59 0 100 0
05JUN26 670.00 P 0.40 0.40 0.23 0.04 -0.18 61 39 128 +15
05JUN26 680.00 P 0.45 0.45 0.45 0.09 -0.36 61 5 110 -4
05JUN26 690.00 P 0.30 0.30 0.30 0.20 -0.67 61 2 167 0
05JUN26 700.00 P 0.70 0.88 0.70 0.42 -1.23 61 45 155 +9
05JUN26 710.00 P 0.70 1.03 0.70 0.80 -1.95 61 20 187 -4
05JUN26 720.00 P 1.70 1.70 1.30 1.39 -3.12 61 7 111 -4
05JUN26 730.00 P 2.00 3.20 1.76 2.37 -4.82 61 78 73 -1
05JUN26 740.00 P 3.50 6.00 3.02 3.88 -6.81 60 158 76 -2
05JUN26 750.00 P 4.80 9.00 4.78 5.98 -9.11 60 149 95 +10
05JUN26 760.00 P 7.50 14.00 7.20 8.81 -11.65 60 28 67 +7
05JUN26 770.00 P 10.00 19.00 10.00 13.21 -13.56 62 182 57 +38
05JUN26 780.00 P 16.00 25.60 16.00 17.25 -15.81 60 196 70 +70
05JUN26 790.00 P 23.00 26.00 23.00 23.82 -17.06 64 4 1 +1
05JUN26 800.00 P 36.73 36.73 30.40 30.40 -18.90 64 2 1 +1
05JUN26 810.00 P 0.00 0.00 0.00 37.98 -20.23 66 0 0 0
05JUN26 820.00 P 0.00 0.00 0.00 46.15 -21.33 68 0 0 0
05JUN26 830.00 P 0.00 0.00 0.00 54.91 -22.11 71 0 20 0
05JUN26 840.00 P 0.00 0.00 0.00 62.26 - 61 0 0 -
12JUN26 650.00 P 0.53 0.73 0.53 0.32 -0.47 50 23 23 +23
12JUN26 660.00 P 0.00 0.00 0.00 0.53 -0.73 50 0 0 0
12JUN26 670.00 P 0.00 0.00 0.00 0.84 -1.06 50 0 10 0
12JUN26 680.00 P 0.00 0.00 0.00 1.32 -1.52 51 0 32 0
12JUN26 690.00 P 2.06 2.06 2.06 2.00 -2.12 50 3 56 +3
12JUN26 700.00 P 2.50 3.71 2.50 2.85 -3.05 50 27 74 +18
12JUN26 710.00 P 3.94 5.30 3.50 4.07 -4.08 50 21 173 +15
12JUN26 720.00 P 5.60 6.66 5.60 5.63 -5.48 50 31 40 +20
12JUN26 730.00 P 6.36 9.06 6.36 7.58 -6.99 50 78 68 +61
12JUN26 740.00 P 12.40 12.40 9.70 10.03 -8.61 50 28 28 +28
12JUN26 750.00 P 11.77 13.60 11.77 13.07 -10.34 50 7 11 +5
12JUN26 760.00 P 19.00 20.00 17.00 17.01 -11.81 50 13 11 +7
12JUN26 770.00 P 22.50 25.24 22.50 21.43 -13.41 51 3 2 +2
12JUN26 780.00 P 25.30 27.00 25.30 26.45 -13.77 51 26 18 +18
12JUN26 790.00 P 34.48 39.00 31.00 32.22 -15.03 51 17 16 +16
12JUN26 800.00 P 0.00 0.00 0.00 38.00 -16.84 51 0 0 0
12JUN26 810.00 P 0.00 0.00 0.00 44.38 -18.44 50 0 0 0
12JUN26 820.00 P 0.00 0.00 0.00 51.42 -19.75 50 0 0 0
12JUN26 830.00 P 0.00 0.00 0.00 59.11 -20.79 50 0 0 0
12JUN26 840.00 P 0.00 0.00 0.00 67.15 - 50 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 122 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 120 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 116 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 114 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 110 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 107 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 105 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 103 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 100 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 96 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 93 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 90 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 87 0 370 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 84 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 81 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 78 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 75 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 73 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 70 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 68 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 65 0 149 0
29JUN26 440.00 P 0.13 0.13 0.13 0.01 0.00 63 14 3,577 +14
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,079 0
29JUN26 490.00 P 0.28 0.28 0.27 0.01 0.00 51 49 721 +49
29JUN26 500.00 P 0.30 0.32 0.30 0.01 0.00 49 15 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,728 0
29JUN26 520.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 89 0
29JUN26 540.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 1,608 0
29JUN26 550.00 P 1.52 1.52 1.52 0.07 -0.04 46 5 937 -5
29JUN26 560.00 P 0.00 0.00 0.00 0.11 -0.07 46 0 529 0
29JUN26 570.00 P 0.00 0.00 0.00 0.18 -0.11 46 0 1,192 0
29JUN26 580.00 P 0.00 0.00 0.00 0.28 -0.16 46 0 372 0
29JUN26 590.00 P 0.00 0.00 0.00 0.41 -0.23 46 0 314 0
29JUN26 600.00 P 1.45 1.45 1.34 0.61 -0.34 46 3 2,011 +1
29JUN26 610.00 P 1.60 1.60 1.60 0.90 -0.46 47 1 419 0
29JUN26 620.00 P 1.85 2.00 1.60 1.24 -0.61 47 14 357 -7
29JUN26 630.00 P 2.00 2.28 1.95 1.74 -0.92 47 21 904 -6
29JUN26 640.00 P 2.96 2.96 2.20 2.35 -1.07 47 17 1,610 -7
29JUN26 650.00 P 3.15 3.15 2.95 2.93 -1.45 46 40 769 -25
29JUN26 660.00 P 3.53 3.53 3.53 3.88 -1.88 46 10 1,467 +10
29JUN26 670.00 P 4.53 4.53 4.53 4.95 -2.39 46 2 421 +2
29JUN26 680.00 P 5.40 5.40 5.40 6.36 -2.88 46 4 237 -4
29JUN26 690.00 P 8.17 8.40 6.96 7.97 -3.56 46 20 291 +20
29JUN26 700.00 P 8.00 10.60 8.00 9.88 -4.14 46 80 171 +39
29JUN26 710.00 P 12.06 12.90 10.70 12.15 -5.14 46 130 211 +80
29JUN26 720.00 P 13.60 15.60 13.60 14.65 -6.35 46 7 75 +2
29JUN26 730.00 P 15.50 18.80 15.50 17.67 -8.20 46 8 641 +5
29JUN26 740.00 P 22.00 22.00 19.83 20.83 -9.17 46 11 375 +3
29JUN26 750.00 P 23.00 24.50 23.00 24.67 -10.63 45 13 42 +9
29JUN26 760.00 P 26.72 31.93 26.72 28.57 -12.20 45 18 89 +3
29JUN26 770.00 P 31.92 37.24 31.92 33.90 -12.61 46 34 48 +18
29JUN26 780.00 P 38.76 38.76 38.76 40.26 -12.63 48 2 2 +2
29JUN26 790.00 P 0.00 0.00 0.00 45.13 -12.58 47 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 51.12 -13.58 47 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 57.74 -14.06 48 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 63.04 -16.43 46 0 0 0
29JUN26 830.00 P 80.00 80.00 80.00 70.10 -17.12 46 1 1 0
29JUN26 840.00 P 0.00 0.00 0.00 77.20 -18.26 46 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 84.84 -18.93 46 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 92.59 -19.88 46 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 100.71 -20.54 46 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 109.02 -21.28 46 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 117.54 -26.09 46 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 130.11 -23.12 54 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 13 0
30JUL26 450.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 20 0
30JUL26 480.00 P 0.00 0.00 0.00 0.13 -0.04 46 0 50 0
30JUL26 490.00 P 0.00 0.00 0.00 0.19 -0.05 46 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 0.26 -0.10 46 0 45 0
30JUL26 510.00 P 0.00 0.00 0.00 0.38 -0.10 46 0 120 0
30JUL26 520.00 P 0.00 0.00 0.00 0.50 -0.19 46 0 30 0
30JUL26 530.00 P 1.90 1.90 1.64 0.71 -0.21 46 5 96 0
30JUL26 540.00 P 2.30 2.30 2.30 0.92 -0.33 46 5 51 0
30JUL26 550.00 P 2.29 2.29 2.29 1.25 -0.37 46 2 98 0
30JUL26 560.00 P 0.00 0.00 0.00 1.58 -0.55 46 0 513 0
30JUL26 570.00 P 0.00 0.00 0.00 2.09 -0.62 46 0 2,335 0
30JUL26 580.00 P 0.00 0.00 0.00 2.68 -0.78 46 0 165 0
30JUL26 590.00 P 4.30 4.30 4.30 3.34 -0.96 46 2 978 -2
30JUL26 600.00 P 4.50 4.80 4.30 4.22 -1.16 46 15 614 +13
30JUL26 610.00 P 5.40 5.40 5.40 5.25 -1.26 46 2 815 0
30JUL26 620.00 P 0.00 0.00 0.00 6.11 -1.90 45 0 156 0
30JUL26 630.00 P 9.00 9.00 7.05 7.25 -2.55 45 3 110 -2
30JUL26 640.00 P 0.00 0.00 0.00 8.90 -2.75 45 0 243 0
30JUL26 650.00 P 10.14 10.14 10.14 10.24 -3.11 45 3 158 0
30JUL26 660.00 P 13.00 13.00 13.00 12.20 -4.04 45 1 101 0
30JUL26 670.00 P 14.50 14.50 13.55 14.17 -4.85 45 241 243 +160
30JUL26 680.00 P 16.15 16.15 16.15 16.55 -5.30 45 1 93 0
30JUL26 690.00 P 20.70 20.70 19.07 19.11 -6.06 45 3 122 +3
30JUL26 700.00 P 22.05 22.05 21.50 21.80 -7.03 45 4 139 +1
30JUL26 710.00 P 25.00 25.00 25.00 25.02 -7.86 45 4 150 0
30JUL26 720.00 P 0.00 0.00 0.00 28.35 -8.72 45 0 58 0
30JUL26 730.00 P 0.00 0.00 0.00 32.11 -9.40 45 0 25 0
30JUL26 740.00 P 0.00 0.00 0.00 36.28 -10.23 45 0 21 0
30JUL26 750.00 P 40.53 42.89 40.53 40.82 -10.70 45 16 121 +16
30JUL26 760.00 P 0.00 0.00 0.00 46.10 -10.98 46 0 52 0
30JUL26 770.00 P 0.00 0.00 0.00 50.11 -12.79 45 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 56.28 -12.47 46 0 15 0
30JUL26 790.00 P 0.00 0.00 0.00 62.32 -12.99 46 0 0 0
30JUL26 800.00 P 71.25 71.25 71.25 68.55 -11.00 47 15 15 +15
30JUL26 810.00 P 77.85 77.85 77.85 74.92 -11.16 47 15 15 +15
30JUL26 820.00 P 0.00 0.00 0.00 81.55 -11.67 48 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 88.18 -12.20 48 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 94.92 -12.75 48 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 99.31 -16.15 46 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 106.47 -16.80 46 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 117.07 -18.04 49 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 121.43 -22.28 46 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 133.11 -19.21 49 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 141.18 -19.79 50 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 1.84 -0.43 45 0 275 0
28AUG26 530.00 P 3.55 3.55 3.55 2.36 -0.43 45 1 39 -1
28AUG26 540.00 P 0.00 0.00 0.00 2.88 -0.64 45 0 7 0
28AUG26 550.00 P 0.00 0.00 0.00 3.58 -0.71 45 0 42 0
28AUG26 560.00 P 0.00 0.00 0.00 4.35 -0.88 45 0 123 0
28AUG26 570.00 P 0.00 0.00 0.00 5.35 -1.18 45 0 2,126 0
28AUG26 580.00 P 0.00 0.00 0.00 6.30 -1.17 45 0 975 0
28AUG26 590.00 P 0.00 0.00 0.00 7.41 -1.59 45 0 223 0
28AUG26 600.00 P 0.00 0.00 0.00 8.78 -1.75 45 0 710 0
28AUG26 610.00 P 0.00 0.00 0.00 10.32 -2.01 45 0 282 0
28AUG26 620.00 P 11.05 11.05 11.05 11.85 -2.53 45 5 218 0
28AUG26 630.00 P 0.00 0.00 0.00 13.86 -2.57 45 0 310 0
28AUG26 640.00 P 0.00 0.00 0.00 15.92 -3.09 45 0 316 0
28AUG26 650.00 P 0.00 0.00 0.00 17.48 -4.19 45 0 38 0
28AUG26 660.00 P 0.00 0.00 0.00 20.69 -3.70 45 0 27 0
28AUG26 670.00 P 0.00 0.00 0.00 22.66 -5.80 45 0 58 0
28AUG26 680.00 P 0.00 0.00 0.00 25.33 -6.70 45 0 98 0
28AUG26 690.00 P 0.00 0.00 0.00 28.60 -7.04 44 0 547 0
28AUG26 700.00 P 0.00 0.00 0.00 31.86 -7.69 44 0 66 0
28AUG26 710.00 P 0.00 0.00 0.00 35.14 -8.72 44 0 200 0
28AUG26 720.00 P 43.00 43.00 43.00 39.57 -8.90 45 20 20 +20
28AUG26 730.00 P 0.00 0.00 0.00 43.13 -10.28 44 0 23 0
28AUG26 740.00 P 0.00 0.00 0.00 48.33 -10.22 45 0 15 0
28AUG26 750.00 P 51.54 51.54 51.54 51.82 -11.79 44 15 27 +15
28AUG26 760.00 P 56.62 56.62 56.62 56.48 -12.97 44 11 27 +11
28AUG26 770.00 P 0.00 0.00 0.00 64.05 -11.26 46 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 69.77 -11.41 46 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 75.70 -11.88 46 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 81.79 -9.69 47 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 88.03 -12.84 47 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 94.56 -13.15 47 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 101.21 -13.86 47 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 107.86 -14.59 47 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 114.64 -15.19 47 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 122.02 -15.61 48 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 129.40 -16.25 48 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 136.78 -16.89 48 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 144.36 -17.35 48 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 152.38 -17.69 49 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 160.41 -17.94 49 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 168.44 -18.95 49 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 176.62 -18.64 49 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 185.20 -19.37 50 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 193.78 -20.26 50 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 202.37 -20.71 50 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 210.98 -20.71 51 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 220.01 -21.48 51 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 229.06 -21.84 52 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 238.11 -22.20 52 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 269 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.02 0.00 45 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.21 -0.03 45 0 373 0
29SEP26 410.00 P 0.00 0.00 0.00 0.29 -0.03 45 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 0.39 -0.06 45 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.52 -0.06 45 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 0.67 -0.12 45 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 0.89 -0.11 45 500 2,883 -500
29SEP26 460.00 P 0.00 0.00 0.00 1.11 -0.20 45 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 1.43 -0.22 45 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 1.78 -0.28 45 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 2.20 -0.39 45 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 2.73 -0.39 45 0 389 0
29SEP26 510.00 P 0.00 0.00 0.00 3.27 -0.60 45 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 4.00 -0.66 45 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 4.79 -0.74 45 0 129 0
29SEP26 540.00 P 6.66 6.66 6.66 5.77 -0.89 45 1 601 0
29SEP26 550.00 P 0.00 0.00 0.00 6.73 -1.05 45 0 73 0
29SEP26 560.00 P 8.00 8.40 8.00 7.86 -1.28 45 3 264 +3
29SEP26 570.00 P 0.00 0.00 0.00 9.07 -1.63 45 0 437 0
29SEP26 580.00 P 10.55 11.30 10.55 10.95 -1.68 45 8 606 0
29SEP26 590.00 P 13.00 13.00 13.00 12.19 -1.98 45 1 121 0
29SEP26 600.00 P 0.00 0.00 0.00 13.42 -2.83 45 0 1,325 0
29SEP26 610.00 P 0.00 0.00 0.00 15.45 -2.89 44 0 1,229 0
29SEP26 620.00 P 0.00 0.00 0.00 17.48 -2.73 44 0 191 0
29SEP26 630.00 P 0.00 0.00 0.00 19.52 -4.02 44 0 294 0
29SEP26 640.00 P 0.00 0.00 0.00 22.11 -3.35 44 0 524 0
29SEP26 650.00 P 25.22 26.00 25.22 24.74 -4.57 44 3 140 +1
29SEP26 660.00 P 0.00 0.00 0.00 27.37 -5.34 44 0 90 0
29SEP26 670.00 P 0.00 0.00 0.00 30.41 -5.70 44 0 192 0
29SEP26 680.00 P 0.00 0.00 0.00 33.71 -6.58 44 0 154 0
29SEP26 690.00 P 0.00 0.00 0.00 37.03 -7.31 44 0 145 0
29SEP26 700.00 P 40.80 40.80 40.80 40.80 -7.36 44 2 557 0
29SEP26 710.00 P 45.61 45.61 45.61 44.67 -8.50 44 7 21 +7
29SEP26 720.00 P 0.00 0.00 0.00 48.75 -9.21 44 0 6 0
29SEP26 730.00 P 0.00 0.00 0.00 52.52 -10.47 44 0 28 0
29SEP26 740.00 P 0.00 0.00 0.00 56.83 -11.34 44 0 17 0
29SEP26 750.00 P 0.00 0.00 0.00 63.16 -10.61 45 0 140 0
29SEP26 760.00 P 0.00 0.00 0.00 66.45 -13.34 44 0 15 0
29SEP26 770.00 P 0.00 0.00 0.00 73.23 -12.47 45 0 14 0
29SEP26 780.00 P 0.00 0.00 0.00 77.27 -14.36 44 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 83.19 -14.48 44 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 87.56 -11.90 43 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 97.19 -12.29 46 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 103.69 -12.32 46 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 111.78 -11.35 47 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 118.49 -11.87 47 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 125.22 -12.60 47 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 131.97 -14.32 47 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 139.34 -14.61 47 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 146.77 -14.98 48 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 154.22 -15.42 48 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 161.68 -16.17 48 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 169.35 -16.75 48 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 177.43 -16.94 48 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 185.52 -17.14 49 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 193.61 -16.25 49 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 201.73 -18.97 49 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 210.11 -19.25 49 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 218.74 -19.52 50 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 227.37 -19.97 50 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 236.02 -20.40 50 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 244.69 -20.83 50 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.64 -0.34 42 0 389 0
30DEC26 390.00 P 0.00 0.00 0.00 0.83 -0.38 42 0 37 0
30DEC26 400.00 P 0.00 0.00 0.00 1.06 -0.49 42 0 1,501 0
30DEC26 410.00 P 0.00 0.00 0.00 1.30 -0.61 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.65 -0.66 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 2.01 -0.86 42 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 2.44 -0.99 42 0 216 0
30DEC26 450.00 P 0.00 0.00 0.00 2.99 -1.10 42 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 3.54 -1.37 42 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 4.22 -1.51 42 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 5.03 -1.66 42 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 5.84 -2.01 42 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 6.80 -2.22 42 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 7.95 -2.33 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 9.10 -2.79 42 0 67 0
30DEC26 530.00 P 0.00 0.00 0.00 10.33 -3.17 42 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 11.92 -3.20 42 0 168 0
30DEC26 550.00 P 0.00 0.00 0.00 13.51 -3.64 42 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 15.11 -4.18 42 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 17.56 -3.88 42 0 332 0
30DEC26 580.00 P 0.00 0.00 0.00 19.75 -3.95 42 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 21.94 -4.53 42 0 134 0
30DEC26 600.00 P 26.00 26.00 26.00 24.15 -4.35 42 5 2,034 +5
30DEC26 610.00 P 0.00 0.00 0.00 26.93 -5.09 42 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 29.76 -5.25 42 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 32.59 -5.89 42 0 71 0
30DEC26 640.00 P 0.00 0.00 0.00 35.45 -6.51 42 0 448 0
30DEC26 650.00 P 0.00 0.00 0.00 38.97 -6.48 42 0 302 0
30DEC26 660.00 P 0.00 0.00 0.00 42.52 -6.54 42 0 250 0
30DEC26 670.00 P 0.00 0.00 0.00 46.09 -5.61 42 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 49.67 -6.14 42 0 28 0
30DEC26 690.00 P 0.00 0.00 0.00 53.80 -6.13 42 0 52 0
30DEC26 700.00 P 0.00 0.00 0.00 55.93 -10.03 41 0 16 0
30DEC26 710.00 P 0.00 0.00 0.00 59.87 -12.45 41 0 1 0
30DEC26 720.00 P 0.00 0.00 0.00 64.49 -12.89 41 0 12 0
30DEC26 730.00 P 0.00 0.00 0.00 69.46 -10.01 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 74.28 -10.13 42 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 80.66 -8.75 42 0 0 0
30DEC26 760.00 P 94.75 94.75 94.75 84.65 -15.12 42 17 17 +17
30DEC26 770.00 P 0.00 0.00 0.00 90.31 -15.45 42 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 97.60 -14.24 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 102.72 -15.15 43 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 109.55 -14.40 43 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 115.54 -15.16 43 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 121.56 -11.92 43 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 127.81 -15.07 43 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 134.56 -15.87 43 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 141.33 -12.03 43 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 148.11 -17.11 43 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 154.92 -17.81 44 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 161.77 -13.24 44 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 169.13 -18.67 44 0 0 0
30DEC26 900.00 P 177.00 177.00 176.00 176.62 -18.74 44 40 40 +40
30DEC26 910.00 P 0.00 0.00 0.00 184.13 -12.93 44 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 191.66 -19.39 44 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 199.21 -13.62 44 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 206.82 -13.95 44 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 214.93 -13.79 45 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 223.08 -13.62 45 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 231.24 -13.47 45 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 239.42 -13.64 45 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 247.63 -13.89 45 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 255.88 -14.11 45 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 2.32 -0.66 41 0 179 0
30MAR27 400.00 P 5.40 5.40 4.93 2.83 -0.72 41 19 213 +19
30MAR27 410.00 P 0.00 0.00 0.00 3.39 -0.75 41 0 6 0
30MAR27 420.00 P 0.00 0.00 0.00 3.96 -1.02 41 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 4.69 -1.13 41 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 5.52 -1.15 41 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 6.36 -1.45 41 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 7.30 -1.70 41 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 8.48 -1.72 41 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 9.66 -1.91 41 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 10.86 -2.35 41 0 1 0
30MAR27 500.00 P 14.95 14.95 14.95 12.73 -2.12 41 1 42 -1
30MAR27 510.00 P 0.00 0.00 0.00 14.40 -2.10 41 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 16.08 -2.42 42 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 17.77 -2.91 42 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 19.91 -2.95 42 0 34 0
30MAR27 550.00 P 0.00 0.00 0.00 22.14 -2.92 42 0 31 0
30MAR27 560.00 P 0.00 0.00 0.00 24.38 -3.25 42 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 26.63 -3.82 42 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 29.30 -3.96 42 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 32.04 -4.05 42 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 34.81 -4.30 42 0 324 0
30MAR27 610.00 P 0.00 0.00 0.00 37.89 -4.74 42 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 40.98 -5.17 42 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 44.09 -4.69 42 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 47.39 -5.85 41 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 50.92 -6.28 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 54.64 -6.85 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 58.86 -6.92 42 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 62.49 -8.60 41 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 66.54 -9.43 41 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 70.98 -10.51 41 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 75.70 -11.02 42 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 78.51 -12.06 41 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 85.14 -6.41 42 0 2 0
30MAR27 740.00 P 94.50 94.50 94.50 90.54 -10.99 42 1 31 +1
30MAR27 750.00 P 0.00 0.00 0.00 97.10 -4.44 42 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 101.77 -11.86 42 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 101.78 -17.48 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 113.22 -12.37 42 0 15 0
30MAR27 790.00 P 0.00 0.00 0.00 119.24 -12.75 42 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 125.28 -12.88 42 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 131.32 -8.86 42 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 137.40 -13.81 43 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 143.50 -14.55 43 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 149.85 -10.25 43 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 156.66 -10.11 43 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 163.49 -9.98 43 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 170.33 -9.88 43 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 177.19 -10.21 43 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 184.07 -10.67 43 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 191.00 -11.09 43 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 56.07 -4.07 42 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 59.67 -4.69 42 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 63.30 -5.40 42 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 67.57 -5.48 42 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 73.05 -4.36 42 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 77.40 -6.84 42 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 82.08 -6.85 42 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 83.35 -10.86 41 0 1 0
29JUN27 710.00 P 0.00 0.00 0.00 92.09 -7.41 43 0 1 0
29JUN27 720.00 P 99.00 99.00 99.00 97.24 -7.56 43 1 1 +1
29JUN27 730.00 P 0.00 0.00 0.00 102.43 -7.69 43 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 107.73 -7.73 43 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 113.20 -7.67 43 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 118.53 -8.42 43 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 123.89 -9.16 43 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 129.58 -9.58 43 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 135.68 -9.62 43 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 141.78 -5.26 43 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 146.52 -6.52 43 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 154.04 -5.23 43 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 159.17 -6.78 43 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 165.38 - 43 0 0 -
TOTAL PUT 2,713 84,476 +412
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$ 4.35
29JUN26 3.30 C 0.00 0.00 0.00 1.08 +0.04 70 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.98 +0.04 63 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.88 +0.04 57 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.78 +0.04 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.68 +0.04 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.57 +0.04 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.47 +0.04 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.36 +0.03 15 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.28 +0.04 22 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 +0.03 19 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 +0.02 18 0 36 0
29JUN26 4.40 C 0.06 0.09 0.06 0.07 +0.01 18 140 170 +60
29JUN26 4.50 C 0.05 0.05 0.05 0.04 +0.01 19 40 573 +40
29JUN26 4.60 C 0.00 0.00 0.00 0.02 0.00 19 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 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 0.00 109 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.08 +0.04 52 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.98 +0.04 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.88 +0.04 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.78 +0.04 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.68 +0.04 34 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.58 +0.04 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.48 +0.04 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.38 +0.04 21 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.29 +0.03 19 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.21 +0.03 18 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.13 +0.01 16 0 120 0
30JUL26 4.40 C 0.00 0.00 0.00 0.09 +0.01 17 0 8 0
30JUL26 4.50 C 0.06 0.08 0.06 0.06 +0.01 18 60 443 -19
30JUL26 4.60 C 0.00 0.00 0.00 0.04 +0.01 19 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.02 0.00 18 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 1.08 +0.04 45 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.98 +0.04 41 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.88 +0.04 37 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.78 +0.04 33 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.68 +0.04 30 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.48 +0.04 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.39 +0.04 21 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.31 +0.04 21 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.24 +0.04 21 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.17 +0.02 19 0 31 0
28AUG26 4.40 C 0.00 0.00 0.00 0.13 +0.03 20 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 +0.01 19 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 +0.01 19 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 +0.01 20 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.08 +0.04 40 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.98 +0.04 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.88 +0.03 33 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.78 +0.04 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.68 +0.04 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.59 +0.04 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.49 +0.04 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 +0.04 22 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 +0.01 18 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 +0.03 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 +0.02 20 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 +0.01 19 0 1,030 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 +0.02 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 +0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.05 +0.01 20 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 +0.01 21 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.08 +0.04 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.98 +0.04 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.88 +0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.80 +0.06 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.71 +0.06 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.62 +0.05 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 +0.03 21 0 60 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 +0.04 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 +0.04 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 +0.04 22 0 30 0
30DEC26 4.40 C 0.24 0.24 0.24 0.25 +0.03 21 30 30 +30
30DEC26 4.50 C 0.00 0.00 0.00 0.22 +0.04 22 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 +0.01 21 0 48 0
30DEC26 5.00 C 0.08 0.08 0.08 0.08 +0.01 21 30 533 +30
30DEC26 5.25 C 0.00 0.00 0.00 0.06 +0.02 23 0 1,748 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 3,150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.09 +0.05 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.00 +0.06 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.90 +0.05 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.81 +0.05 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.72 +0.05 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.64 +0.04 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 +0.04 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.51 +0.04 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.45 +0.04 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.40 +0.04 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 +0.03 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 +0.04 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 +0.03 21 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 +0.03 21 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.02 21 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 +0.02 22 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 20 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.10 +0.06 21 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.00 +0.05 19 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.91 +0.05 18 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.83 +0.04 18 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.75 +0.04 18 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.68 +0.03 19 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.62 +0.04 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.56 +0.04 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.50 +0.03 20 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.45 +0.03 20 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 +0.02 20 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 +0.03 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 +0.03 20 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 +0.01 21 0 20 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
TOTAL CALL 300 23,162 +141
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 21 0 143 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 18 0 113 0
29JUN26 4.30 P 0.06 0.06 0.06 0.05 -0.02 16 100 644 +100
29JUN26 4.40 P 0.10 0.10 0.09 0.10 -0.03 16 250 429 +250
29JUN26 4.50 P 0.00 0.00 0.00 0.18 -0.03 19 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 -0.02 22 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 -0.03 23 0 134 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 -0.04 0 0 190 0
29JUN26 4.90 P 0.50 0.50 0.50 0.55 -0.04 0 20 121 -20
29JUN26 5.00 P 0.00 0.00 0.00 0.65 -0.04 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.41 -0.03 61 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.40 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.90 -0.04 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 4.00 P 0.03 0.03 0.03 0.03 -0.01 18 10 10 +10
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.01 17 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 -0.01 18 0 10 0
30JUL26 4.30 P 0.13 0.13 0.13 0.14 -0.01 18 10 60 +10
30JUL26 4.40 P 0.00 0.00 0.00 0.19 -0.03 17 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.27 -0.04 18 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.35 -0.02 18 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.42 -0.04 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.51 -0.04 0 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.62 -0.04 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.72 -0.04 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 0.00 20 0 31 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 -0.02 19 0 30 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 -0.02 19 0 10 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 -0.01 19 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.29 -0.02 18 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.38 -0.01 20 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.45 -0.02 18 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.53 -0.03 15 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.95 -0.04 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 24 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 21 0 310 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.01 19 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 -0.02 19 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 -0.02 19 0 323 0
29SEP26 4.40 P 0.24 0.24 0.24 0.25 -0.02 19 200 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 -0.02 18 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.02 19 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 -0.02 19 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 -0.03 16 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 -0.05 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 -0.04 0 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 -0.04 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.21 -0.04 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.46 -0.04 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.70 -0.05 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.70 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.45 -0.04 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 0.00 21 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 3.70 P 0.06 0.06 0.06 0.07 0.00 23 400 400 +400
30DEC26 3.80 P 0.00 0.00 0.00 0.09 0.00 22 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 -0.01 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.01 22 0 485 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 0.00 23 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 -0.01 23 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.01 23 0 40 0
30DEC26 4.50 P 0.39 0.39 0.39 0.41 -0.01 23 16 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 -0.01 23 0 130 0
30DEC26 4.70 P 0.54 0.55 0.54 0.55 -0.02 23 60 60 +60
30DEC26 4.80 P 0.00 0.00 0.00 0.63 -0.02 24 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 -0.03 24 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.80 -0.02 25 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.02 -0.04 26 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 -0.04 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.50 -0.04 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.74 -0.05 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.98 -0.05 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.22 -0.05 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.47 -0.05 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.71 -0.05 0 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 0.00 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 0.00 22 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 0.00 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 31 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 -0.01 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 -0.01 22 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 -0.01 22 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 -0.01 22 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 -0.02 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 -0.02 22 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 -0.02 23 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 -0.02 23 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.73 -0.03 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 -0.03 23 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.03 -0.04 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 -0.05 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.50 -0.05 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 -0.05 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 -0.05 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.22 -0.05 25 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.47 -0.05 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.71 -0.06 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.20 -0.06 0 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.11 -0.01 21 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.29 -0.02 21 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.35 -0.02 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.40 -0.02 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.46 -0.03 21 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.59 -0.04 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.75 -0.03 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.83 -0.03 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.04 -0.04 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.28 -0.04 25 0 0 0
TOTAL PUT 1,066 11,287 +810
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$ 13.05
29JUN26 6.25 C 0.00 0.00 0.00 6.81 -0.51 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.56 -0.49 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.31 -0.49 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.06 -0.49 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.82 -0.48 87 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.57 -0.50 81 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.32 -0.49 76 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.07 -0.48 70 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.82 -0.49 65 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.57 -0.47 60 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.32 -0.50 54 0 0 0
29JUN26 9.00 C 4.10 4.10 4.10 4.07 -0.49 49 2 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.82 -0.49 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.57 -0.51 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.32 -0.49 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.07 -0.52 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.58 -0.49 38 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.10 -0.51 38 0 612 0
29JUN26 11.50 C 0.00 0.00 0.00 1.65 -0.48 39 0 1,400 0
29JUN26 12.00 C 1.40 1.40 1.35 1.23 -0.43 38 2 1,045 -2
29JUN26 12.50 C 0.00 0.00 0.00 0.85 -0.38 36 0 785 0
29JUN26 13.00 C 0.56 0.56 0.56 0.58 -0.30 38 5 640 -5
29JUN26 13.50 C 0.50 0.50 0.38 0.38 -0.25 39 39 432 0
29JUN26 14.00 C 0.33 0.33 0.24 0.24 -0.19 40 433 850 +331
29JUN26 14.50 C 0.26 0.26 0.17 0.14 -0.13 40 110 411 +110
29JUN26 15.00 C 0.12 0.12 0.12 0.08 -0.08 40 60 231 -60
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.05 40 0 45 0
29JUN26 16.00 C 0.07 0.07 0.06 0.02 -0.03 40 83 77 -21
29JUN26 16.50 C 0.04 0.04 0.04 0.01 -0.02 40 3 89 -3
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.32 -0.50 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.07 -0.49 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.82 -0.49 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.57 -0.51 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.33 -0.48 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.08 -0.51 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.58 -0.54 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.15 -0.47 40 0 0 0
30JUL26 11.50 C 1.88 1.88 1.88 1.71 -0.42 38 15 150 0
30JUL26 12.00 C 0.00 0.00 0.00 1.33 -0.40 38 0 144 0
30JUL26 12.50 C 0.00 0.00 0.00 0.98 -0.40 36 0 208 0
30JUL26 13.00 C 0.86 0.86 0.86 0.74 -0.31 38 2 194 0
30JUL26 13.50 C 0.61 0.61 0.61 0.56 -0.26 39 1 153 +1
30JUL26 14.00 C 0.00 0.00 0.00 0.39 -0.23 39 0 153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.27 -0.18 39 0 216 0
30JUL26 15.00 C 0.00 0.00 0.00 0.18 -0.14 38 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.12 -0.11 38 0 51 0
30JUL26 16.00 C 0.00 0.00 0.00 0.08 -0.08 39 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.06 38 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.32 -0.50 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.07 -0.49 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.82 -0.49 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.57 -0.51 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.33 -0.48 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.14 -0.45 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.62 -0.50 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.24 -0.38 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.78 -0.39 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.42 -0.41 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.14 -0.38 37 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.91 -0.30 38 0 126 0
28AUG26 13.50 C 0.00 0.00 0.00 0.73 -0.27 39 0 15 0
28AUG26 14.00 C 0.76 0.76 0.76 0.56 -0.24 39 1 30 -1
28AUG26 14.50 C 0.00 0.00 0.00 0.43 -0.19 39 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.32 -0.16 39 0 50 0
28AUG26 15.50 C 0.00 0.00 0.00 0.23 -0.13 38 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.17 -0.11 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.13 -0.08 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.09 -0.07 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.07 -0.48 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.82 -0.49 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.57 -0.50 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.32 -0.49 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.07 -0.49 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.82 -0.50 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.57 -0.49 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.32 -0.50 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.08 -0.48 41 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.82 -0.49 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.57 -0.51 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.33 -0.48 32 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.14 -0.45 40 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.66 -0.46 36 0 33 0
29SEP26 11.00 C 2.31 2.31 2.31 2.26 -0.39 37 1 22 -1
29SEP26 11.50 C 1.98 1.98 1.98 1.88 -0.41 36 1 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.56 -0.35 36 0 0 0
29SEP26 12.50 C 1.30 1.30 1.30 1.30 -0.32 37 10 22 +7
29SEP26 13.00 C 0.00 0.00 0.00 1.06 -0.29 37 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.86 -0.26 37 0 2,500 0
29SEP26 14.00 C 0.83 0.83 0.83 0.70 -0.23 38 2 80 +2
29SEP26 14.50 C 0.00 0.00 0.00 0.58 -0.19 39 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.47 -0.17 39 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.37 -0.15 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.12 39 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.11 38 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.09 38 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.07 39 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.06 38 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.05 39 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.32 -0.49 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.07 -0.49 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.83 -0.49 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.59 -0.48 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.33 -0.49 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.12 -0.44 37 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.88 -0.43 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.60 -0.48 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.38 -0.51 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.18 -0.49 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.82 -0.44 34 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.49 -0.39 35 0 10 0
30DEC26 11.50 C 2.11 2.11 2.11 2.25 -0.28 37 2 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.90 -0.32 36 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 -0.28 36 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.43 -0.26 36 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.23 -0.24 37 0 24 0
30DEC26 14.00 C 0.00 0.00 0.00 1.06 -0.20 37 0 15 0
30DEC26 14.50 C 1.03 1.03 0.92 0.90 -0.21 37 2 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.77 -0.20 37 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.67 -0.16 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.58 -0.14 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.12 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 -0.11 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.09 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.08 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.07 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 -0.06 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.05 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.45 -0.40 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.24 -0.39 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.92 -0.55 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.85 -0.34 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.55 -0.45 32 0 0 0
30MAR27 10.00 C 3.79 3.79 3.30 3.37 -0.43 33 8 6 +4
30MAR27 10.50 C 3.46 3.46 3.46 3.04 -0.42 34 1 1 +1
30MAR27 11.00 C 0.00 0.00 0.00 2.73 -0.37 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.43 -0.36 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.16 -0.33 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.92 -0.31 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.70 -0.27 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.50 -0.27 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.32 -0.25 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.16 -0.24 36 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 1.02 -0.23 36 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.91 -0.19 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.80 -0.20 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.72 -0.16 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.63 -0.14 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 -0.12 37 0 3 0
30MAR27 18.00 C 0.57 0.57 0.57 0.47 -0.12 37 3 15 -3
30MAR27 18.50 C 0.00 0.00 0.00 0.41 -0.10 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 -0.10 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 -0.08 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.40 -0.42 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.21 -0.41 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.02 -0.41 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.85 -0.39 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.67 -0.39 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.35 -0.36 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.03 -0.36 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.75 -0.33 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.48 -0.32 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.18 -0.29 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.96 -0.27 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.76 -0.26 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.58 -0.26 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.42 -0.24 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.29 -0.21 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.17 -0.19 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.05 -0.20 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.96 -0.17 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.85 -0.16 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.76 - 37 0 0 -
29JUN27 18.00 C 0.68 0.68 0.68 0.68 - 37 3 3 -
TOTAL CALL 789 15,300 +360
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 181 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 900 0
29JUN26 11.50 P 0.06 0.06 0.05 0.07 +0.03 38 110 6,473 +2
29JUN26 12.00 P 0.13 0.14 0.13 0.15 +0.06 38 152 1,990 +152
29JUN26 12.50 P 0.30 0.30 0.28 0.29 +0.10 38 7 998 +7
29JUN26 13.00 P 0.46 0.51 0.44 0.53 +0.20 40 208 533 +5
29JUN26 13.50 P 0.63 0.81 0.63 0.83 +0.27 41 23 222 -7
29JUN26 14.00 P 0.00 0.00 0.00 1.15 +0.29 38 0 247 0
29JUN26 14.50 P 0.00 0.00 0.00 1.56 +0.33 39 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.00 +0.36 39 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.52 +0.45 49 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 2.99 +0.48 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.46 +0.40 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.02 +0.46 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.45 +0.44 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.95 +0.49 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.45 +0.48 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.95 +0.49 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.45 +0.49 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 65 0
30JUL26 11.00 P 0.11 0.11 0.11 0.14 +0.03 38 100 152 +100
30JUL26 11.50 P 0.00 0.00 0.00 0.25 +0.06 38 0 317 0
30JUL26 12.00 P 0.38 0.40 0.38 0.40 +0.10 38 90 325 +90
30JUL26 12.50 P 0.00 0.00 0.00 0.61 +0.15 38 0 505 0
30JUL26 13.00 P 0.89 0.90 0.89 0.88 +0.21 39 10 77 0
30JUL26 13.50 P 1.04 1.04 1.04 1.21 +0.28 40 15 250 0
30JUL26 14.00 P 0.00 0.00 0.00 1.50 +0.26 37 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 1.91 +0.29 38 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.36 +0.43 41 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 2.85 +0.40 45 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.29 +0.39 45 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.76 +0.48 46 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.21 +0.44 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.73 +0.53 50 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.21 +0.43 51 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.69 +0.55 50 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.16 +0.51 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.15 +0.04 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.24 +0.05 38 0 97 0
28AUG26 11.50 P 0.00 0.00 0.00 0.37 +0.08 37 0 203 0
28AUG26 12.00 P 0.53 0.53 0.52 0.54 +0.11 37 41 476 +41
28AUG26 12.50 P 0.00 0.00 0.00 0.75 +0.15 37 0 299 0
28AUG26 13.00 P 1.00 1.00 1.00 1.04 +0.22 38 1 145 0
28AUG26 13.50 P 1.30 1.30 1.30 1.37 +0.29 40 1 46 +1
28AUG26 14.00 P 0.00 0.00 0.00 1.72 +0.31 40 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 2.09 +0.34 41 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.47 +0.31 40 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 2.94 +0.38 43 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.39 +0.40 45 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.79 +0.38 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.22 +0.43 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.73 +0.38 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.21 +0.42 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.72 +0.45 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.19 +0.44 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 38 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.03 39 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.02 38 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 +0.04 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 +0.06 39 0 90 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 +0.08 39 0 64 0
29SEP26 11.50 P 0.51 0.51 0.51 0.51 +0.09 38 33 88 +33
29SEP26 12.00 P 0.70 0.71 0.70 0.72 +0.15 39 23 86 +23
29SEP26 12.50 P 0.00 0.00 0.00 0.95 +0.17 39 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.22 +0.20 39 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 1.52 +0.23 40 0 5,357 0
29SEP26 14.00 P 0.00 0.00 0.00 1.86 +0.26 40 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.21 +0.28 40 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.62 +0.32 41 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.04 +0.35 42 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.48 +0.38 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.93 +0.40 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.40 +0.42 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.88 +0.44 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.34 +0.42 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.82 +0.43 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.36 +0.51 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.82 +0.46 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 +0.02 39 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 +0.03 38 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 +0.05 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 +0.06 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 +0.07 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 +0.05 37 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 +0.09 38 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.61 +0.12 38 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.79 +0.14 38 0 32 0
30DEC26 12.00 P 0.96 1.00 0.96 1.01 +0.16 38 2 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.26 +0.20 39 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.53 +0.22 39 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.82 +0.24 39 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.16 +0.28 39 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.50 +0.29 39 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.88 +0.36 40 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.27 +0.34 40 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.68 +0.36 41 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.11 +0.38 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.55 +0.40 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.00 +0.41 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.47 +0.43 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.92 +0.42 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.38 +0.42 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.87 +0.46 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 +0.03 36 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 +0.04 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.28 +0.04 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.32 +0.04 36 0 7 0
30MAR27 9.75 P 0.00 0.00 0.00 0.40 +0.07 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.46 +0.08 37 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 +0.11 37 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.77 +0.12 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.97 +0.14 37 0 19 0
30MAR27 12.00 P 0.00 0.00 0.00 1.20 +0.17 37 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 1.45 +0.20 37 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.73 +0.23 38 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.01 +0.22 37 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.35 +0.27 38 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.69 +0.28 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.06 +0.30 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.43 +0.30 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.83 +0.32 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.24 +0.34 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.67 +0.36 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.11 +0.38 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.56 +0.40 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.00 +0.41 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.46 +0.42 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.93 +0.44 43 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.34 +0.06 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.39 +0.06 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.45 +0.07 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.52 +0.08 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.58 +0.07 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.76 +0.11 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.92 +0.11 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.13 +0.13 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.35 +0.14 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.64 +0.21 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.93 +0.23 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.23 +0.26 38 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 2.51 +0.23 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.88 +0.27 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.22 +0.27 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.60 +0.29 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.99 +0.30 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.39 +0.32 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.81 +0.34 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.11 - 37 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 5.56 - 38 0 0 -
TOTAL PUT 816 25,162 +447
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$ 1.08
29JUN26 0.55 C 0.00 0.00 0.00 0.54 +0.01 161 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.49 +0.01 143 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.44 +0.01 126 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.39 +0.01 110 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.34 +0.01 95 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.29 +0.01 81 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.24 +0.01 68 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.19 +0.01 55 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.06 0.00 36 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.04 +0.01 40 0 177 0
29JUN26 1.15 C 0.02 0.02 0.02 0.02 0.00 38 2 126 0
29JUN26 1.20 C 0.01 0.01 0.01 0.01 0.00 38 20 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 47 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 55 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 63 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 77 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 95 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 0.00 121 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 0.00 141 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.49 +0.01 116 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.44 +0.01 102 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.39 +0.01 89 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.34 +0.01 78 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.29 +0.01 67 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.24 +0.01 56 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 2 0
30JUL26 1.05 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30JUL26 1.10 C 0.05 0.05 0.05 0.05 0.00 39 30 258 +30
30JUL26 1.15 C 0.00 0.00 0.00 0.04 +0.01 43 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.03 +0.01 46 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.02 +0.01 45 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 60 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 68 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.49 +0.01 99 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.44 +0.01 88 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.39 +0.01 77 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.34 +0.01 67 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.29 +0.01 58 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.49 +0.01 87 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.44 +0.01 77 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.39 +0.01 67 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.34 +0.01 59 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.29 +0.01 50 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.13 0.00 41 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.08 0.00 40 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.05 0.00 41 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.03 0.00 41 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.02 0.00 39 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 69 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 76 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.49 +0.01 67 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.44 +0.01 59 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.39 +0.01 52 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.34 0.00 45 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.26 +0.01 43 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.14 +0.01 41 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.12 +0.01 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.08 0.00 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.07 0.00 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.06 0.00 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.05 0.00 41 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.04 0.00 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.02 0.00 37 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.49 +0.01 55 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.45 +0.02 55 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.11 0.00 40 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.10 +0.01 42 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.09 +0.01 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.06 0.00 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.05 0.00 39 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.49 +0.01 47 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.34 +0.01 45 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29JUN27 1.10 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.12 0.00 41 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
TOTAL CALL 52 2,745 +30
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 0.00 45 0 18 0
29JUN26 1.05 P 0.04 0.04 0.04 0.03 -0.02 38 10 129 -10
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 42 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 -0.01 40 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 -0.01 40 0 61 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 -0.02 0 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.52 -0.01 0 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.72 -0.01 0 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 0.00 38 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.06 -0.01 37 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.16 -0.01 34 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.10 -0.01 36 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.21 -0.01 34 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 39 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 -0.01 35 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 0.00 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 -0.01 36 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.22 -0.01 36 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.26 -0.01 34 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 52 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 40 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 39 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 0.00 38 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 0.00 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 -0.01 37 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 -0.01 37 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.21 0.00 38 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.33 0.00 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.37 0.00 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.46 0.00 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.50 -0.01 34 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.55 0.00 36 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.60 0.00 38 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 0.00 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 0.00 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 0.00 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.23 0.00 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.27 0.00 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.34 -0.01 38 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.47 0.00 39 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.51 -0.01 37 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.56 0.00 39 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.60 -0.01 34 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.65 -0.01 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 41 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.11 0.00 40 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29JUN27 1.05 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
TOTAL PUT 10 937 -10
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$ 3.12
29JUN26 1.80 C 0.00 0.00 0.00 1.33 -0.05 103 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.28 -0.05 98 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.23 -0.05 94 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.18 -0.05 89 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.13 -0.05 84 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.03 -0.05 76 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.93 -0.05 68 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.83 -0.05 60 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.73 -0.06 52 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.64 -0.05 57 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.54 -0.05 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.44 -0.06 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.34 -0.06 33 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.25 -0.05 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.18 -0.05 31 0 1 0
29JUN26 3.10 C 0.15 0.15 0.12 0.11 -0.05 28 11 54 -10
29JUN26 3.20 C 0.00 0.00 0.00 0.08 -0.03 32 0 107 0
29JUN26 3.30 C 0.00 0.00 0.00 0.05 -0.02 33 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.03 -0.02 34 0 28 0
29JUN26 3.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 -0.01 35 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.03 -0.06 38 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.93 -0.06 29 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.64 -0.05 35 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.55 -0.06 35 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.46 -0.05 34 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.37 -0.05 31 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.29 -0.05 30 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.22 -0.05 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.16 -0.05 28 0 30 0
30JUL26 3.20 C 0.13 0.13 0.13 0.12 -0.04 30 1 43 +1
30JUL26 3.30 C 0.00 0.00 0.00 0.09 -0.03 31 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.06 -0.03 30 0 35 0
30JUL26 3.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 -0.01 31 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.01 30 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.94 -0.05 38 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.84 -0.06 33 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.74 -0.06 28 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.66 -0.05 36 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.56 -0.06 31 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.47 -0.06 29 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.39 -0.06 29 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.32 -0.05 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.25 -0.05 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.21 -0.04 31 0 33 0
28AUG26 3.20 C 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.12 -0.04 30 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.05 -0.02 30 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 -0.01 31 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.19 -0.06 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.14 -0.06 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.04 -0.06 27 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 -0.05 32 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 -0.06 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 -0.06 32 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 -0.06 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 -0.05 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 -0.04 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 -0.04 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 -0.05 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 -0.03 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.03 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 -0.02 30 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.02 29 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 27 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.16 -0.05 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 -0.06 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.98 -0.06 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 -0.05 33 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.79 -0.05 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 -0.06 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 -0.04 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 -0.04 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 -0.03 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.03 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 -0.03 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 -0.02 30 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 -0.02 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.01 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 -0.01 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.01 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 31 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 30 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.08 -0.06 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.00 -0.05 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.92 -0.04 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.83 -0.04 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 -0.04 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 -0.05 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.60 -0.04 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 -0.03 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 -0.03 29 0 606 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 -0.02 29 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 -0.02 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 -0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.16 -0.01 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 -0.01 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 0.00 30 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 0.00 30 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 0.00 30 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 0.00 30 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 0.00 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 0.00 29 0 12 0
29JUN27 2.10 C 0.00 0.00 0.00 1.09 -0.06 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.01 -0.05 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.92 -0.05 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.84 -0.05 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.76 -0.05 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.69 -0.05 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.62 -0.05 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 -0.04 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 - 29 0 0 -
TOTAL CALL 12 5,122 -9
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 98 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 76 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 139 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 +0.01 32 0 139 0
29JUN26 3.00 P 0.04 0.04 0.04 0.05 +0.01 30 9 108 +9
29JUN26 3.10 P 0.08 0.09 0.08 0.09 +0.02 30 23 298 +7
29JUN26 3.20 P 0.15 0.15 0.15 0.15 +0.03 31 2 79 +2
29JUN26 3.30 P 0.00 0.00 0.00 0.22 +0.04 32 0 15 0
29JUN26 3.40 P 0.00 0.00 0.00 0.31 +0.05 36 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.40 +0.05 38 0 9 0
29JUN26 3.60 P 0.00 0.00 0.00 0.49 +0.05 38 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.59 +0.05 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.60 P 0.01 0.01 0.01 0.01 0.00 30 3 15 +3
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 31 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 0.00 28 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.05 +0.01 28 0 19 0
30JUL26 3.00 P 0.08 0.08 0.08 0.08 +0.01 27 9 57 +9
30JUL26 3.10 P 0.00 0.00 0.00 0.13 +0.02 29 0 45 0
30JUL26 3.20 P 0.00 0.00 0.00 0.19 +0.03 30 0 13 0
30JUL26 3.30 P 0.00 0.00 0.00 0.26 +0.04 31 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.33 +0.04 31 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.42 +0.04 33 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.51 +0.05 35 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.60 +0.05 36 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.69 +0.05 35 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.79 +0.06 39 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.05 +0.01 29 0 8 0
28AUG26 2.90 P 0.00 0.00 0.00 0.08 +0.01 29 0 14 0
28AUG26 3.00 P 0.10 0.10 0.10 0.12 +0.02 30 1 14 +1
28AUG26 3.10 P 0.00 0.00 0.00 0.16 +0.02 29 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.22 +0.03 30 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.36 +0.03 31 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.53 +0.05 34 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.61 +0.04 33 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.70 +0.05 34 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.80 +0.06 37 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.89 +0.05 36 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.99 +0.06 39 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 +0.01 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 27 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 0.00 29 0 13 0
29SEP26 2.90 P 0.09 0.09 0.09 0.10 +0.01 29 1 22 +1
29SEP26 3.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 23 0
29SEP26 3.10 P 0.18 0.18 0.18 0.18 +0.02 28 1 26 +1
29SEP26 3.20 P 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.30 +0.03 29 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.38 +0.04 31 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.46 +0.04 32 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.54 +0.05 32 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.63 +0.06 34 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.72 +0.05 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 +0.06 35 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.90 +0.06 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.99 +0.05 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.09 +0.05 37 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 28 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 +0.02 29 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 +0.01 28 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 +0.02 28 0 16 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 +0.02 28 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 +0.02 28 0 210 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 +0.03 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.58 +0.04 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.66 +0.04 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 +0.04 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 +0.04 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 +0.04 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.00 +0.03 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.10 +0.04 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 +0.04 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 +0.05 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 +0.01 28 0 2 0
30MAR27 2.70 P 0.10 0.10 0.10 0.12 +0.01 28 1 3 +1
30MAR27 2.80 P 0.00 0.00 0.00 0.15 +0.01 28 0 5 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 +0.02 28 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 +0.02 28 0 10 0
30MAR27 3.10 P 0.26 0.26 0.26 0.28 +0.02 28 1 301 +1
30MAR27 3.20 P 0.00 0.00 0.00 0.33 +0.04 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 +0.04 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.46 +0.04 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.54 +0.05 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.61 +0.04 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.69 +0.04 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.77 +0.04 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.85 +0.04 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.11 +0.03 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.20 +0.03 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.30 +0.05 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.39 +0.05 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.48 +0.04 0 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 0.05 +0.01 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN27 2.80 P 0.17 0.17 0.17 0.21 +0.02 28 2 2 +2
29JUN27 2.90 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.67 +0.04 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.74 +0.03 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.90 +0.03 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.98 +0.03 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.06 - 27 0 0 -
TOTAL PUT 53 5,716 +37
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$ 28.98
29JUN26 9.75 C 0.00 0.00 0.00 19.23 +0.40 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 19.22 +0.63 237 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.72 +0.64 227 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.16 +0.58 204 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.67 +0.59 197 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.01 +0.43 117 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.72 +0.64 191 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.23 +0.63 184 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.76 +0.66 182 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.23 +0.66 169 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.73 +0.63 162 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.08 +0.49 124 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.64 +0.55 133 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.22 +0.63 140 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.75 +0.69 138 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.23 +0.64 129 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.66 +0.57 113 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 11.22 +0.62 116 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.63 +0.56 97 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.16 +0.56 97 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.76 +0.68 103 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.29 +0.69 101 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.14 +0.57 74 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 7.14 +0.55 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.25 +0.63 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.27 +0.55 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.22 +0.39 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.38 +0.35 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.63 +0.30 45 0 0 0
29JUN26 28.00 C 2.00 2.00 2.00 1.97 +0.25 45 16 30 +1
29JUN26 29.00 C 1.58 1.58 1.51 1.45 +0.23 45 5 44 -4
29JUN26 30.00 C 1.12 1.15 1.12 1.06 +0.20 46 2 47 0
29JUN26 31.00 C 0.79 0.96 0.78 0.73 +0.15 46 15 321 +7
29JUN26 32.00 C 0.46 0.70 0.46 0.48 +0.10 46 254 412 +124
29JUN26 33.00 C 0.32 0.44 0.31 0.31 +0.07 46 27 182 -20
29JUN26 34.00 C 0.32 0.32 0.26 0.19 +0.05 45 2 367 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 +0.03 46 0 158 0
29JUN26 36.00 C 0.12 0.14 0.12 0.07 +0.02 45 487 356 -323
29JUN26 37.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 85 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 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 9.76 +0.55 67 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.29 +0.58 66 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.20 +0.43 52 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.26 +0.49 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.42 +0.44 51 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.60 +0.57 51 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.78 +0.52 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.90 +0.36 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.25 +0.34 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.61 +0.25 44 0 0 0
30JUL26 29.00 C 2.40 2.40 2.05 2.14 +0.27 45 21 61 +21
30JUL26 30.00 C 0.00 0.00 0.00 1.72 +0.24 45 0 21 0
30JUL26 31.00 C 0.00 0.00 0.00 1.37 +0.19 45 0 16 0
30JUL26 32.00 C 1.16 1.16 1.00 1.08 +0.18 46 3 17 +2
30JUL26 33.00 C 0.94 0.94 0.94 0.84 +0.16 46 3 66 0
30JUL26 34.00 C 0.65 0.65 0.65 0.64 +0.13 46 1 53 +1
30JUL26 35.00 C 0.56 0.57 0.56 0.48 +0.10 46 10 44 -1
30JUL26 36.00 C 0.46 0.46 0.46 0.36 +0.08 46 2 130 +2
30JUL26 37.00 C 0.00 0.00 0.00 0.27 +0.07 46 0 55 0
30JUL26 38.00 C 0.00 0.00 0.00 0.19 +0.05 45 0 41 0
30JUL26 39.00 C 0.20 0.20 0.20 0.14 +0.04 45 1 83 0
30JUL26 40.00 C 0.15 0.15 0.15 0.10 +0.02 45 1 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 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 9.95 +0.71 63 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.44 +0.68 60 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.50 +0.60 56 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.61 +0.59 54 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.76 +0.58 52 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.90 +0.54 49 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.13 +0.52 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.34 +0.37 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.72 +0.35 45 0 6 0
28AUG26 28.00 C 0.00 0.00 0.00 3.16 +0.34 45 0 9 0
28AUG26 29.00 C 2.73 2.73 2.45 2.66 +0.29 45 9 44 +3
28AUG26 30.00 C 0.00 0.00 0.00 2.25 +0.27 46 0 1 0
28AUG26 31.00 C 0.00 0.00 0.00 1.88 +0.24 46 0 62 0
28AUG26 32.00 C 0.00 0.00 0.00 1.57 +0.21 46 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 1.30 +0.20 46 0 80 0
28AUG26 34.00 C 1.16 1.16 1.16 1.06 +0.17 46 15 117 0
28AUG26 35.00 C 0.98 0.98 0.98 0.86 +0.15 46 1 48 0
28AUG26 36.00 C 0.00 0.00 0.00 0.69 +0.13 46 0 17 0
28AUG26 37.00 C 0.64 0.64 0.64 0.56 +0.11 46 3 2 -3
28AUG26 38.00 C 0.00 0.00 0.00 0.45 +0.10 46 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.36 +0.08 46 0 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.28 +0.06 46 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.22 +0.05 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.18 +0.05 46 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.03 +0.82 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.51 +0.73 64 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.83 +0.56 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.58 +0.79 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.11 +0.75 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.64 +0.73 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.63 +0.57 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.80 +0.66 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.96 +0.60 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.24 +0.59 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.52 +0.56 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.85 +0.50 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.24 +0.46 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 3.67 +0.42 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.09 +0.28 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.66 +0.26 45 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 2.29 +0.24 45 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 1.97 +0.22 45 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 1.70 +0.21 46 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.44 +0.19 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.21 +0.17 45 0 32 0
29SEP26 36.00 C 0.00 0.00 0.00 1.02 +0.15 45 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 0.85 +0.13 45 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.71 +0.12 45 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.59 +0.10 45 0 592 0
29SEP26 40.00 C 0.00 0.00 0.00 0.49 +0.09 45 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.41 +0.08 45 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 +0.07 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.28 +0.06 45 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.23 +0.05 45 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 +0.04 45 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 +0.03 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 +0.03 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 +0.02 46 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 10.30 +0.68 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.85 +0.65 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.99 +0.51 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.18 +0.55 49 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 7.40 +0.52 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.68 +0.46 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.01 +0.42 46 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 5.39 +0.39 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.83 +0.36 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.30 +0.34 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.84 +0.33 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.39 +0.29 45 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 3.02 +0.29 45 0 15 0
30DEC26 32.00 C 2.87 3.01 2.87 2.66 +0.26 45 32 32 +30
30DEC26 33.00 C 0.00 0.00 0.00 2.36 +0.25 45 0 15 0
30DEC26 34.00 C 2.32 2.32 2.32 2.07 +0.23 45 4 30 -4
30DEC26 35.00 C 0.00 0.00 0.00 1.83 +0.21 44 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 1.61 +0.20 44 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 1.41 +0.17 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.25 +0.17 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.09 +0.18 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.96 +0.16 44 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.82 +0.13 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.73 +0.11 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.64 +0.10 44 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.56 +0.10 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.49 +0.08 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.43 +0.07 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.38 +0.08 44 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.32 +0.05 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.29 +0.06 44 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 10.49 +0.52 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.11 +0.53 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.32 +0.47 50 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 8.57 +0.46 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.88 +0.46 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.22 +0.44 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.63 +0.45 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.05 +0.42 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.55 +0.43 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.05 +0.40 46 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.63 +0.40 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.22 +0.40 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.85 +0.37 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.51 +0.36 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.18 +0.32 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.91 +0.32 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.65 +0.32 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.40 +0.28 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.20 +0.28 46 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.00 +0.28 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.80 +0.23 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.65 +0.23 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 1.50 +0.23 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.36 +0.21 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.24 +0.19 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.13 +0.22 45 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.02 +0.18 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.92 +0.15 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.84 +0.14 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.77 +0.15 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.70 +0.14 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.78 +0.51 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.39 +0.49 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.67 +0.47 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.98 +0.50 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.44 +0.59 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.87 +0.55 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.31 +0.54 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.78 +0.52 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.27 +0.48 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.82 +0.48 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.39 +0.43 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.00 +0.41 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.68 +0.44 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.29 +0.37 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.02 +0.40 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.73 +0.38 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.46 +0.36 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.21 +0.38 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.98 +0.36 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.76 +0.33 47 0 0 0
TOTAL CALL 914 18,750 -164
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 155 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 48 0 16 0
29JUN26 23.00 P 0.08 0.08 0.08 0.04 -0.01 46 7 17 +7
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 135 0
29JUN26 25.00 P 0.19 0.22 0.19 0.19 -0.04 46 33 93 +16
29JUN26 26.00 P 0.33 0.36 0.30 0.36 -0.07 46 10 115 +2
29JUN26 27.00 P 0.46 0.53 0.46 0.60 -0.13 45 13 45 -3
29JUN26 28.00 P 0.84 0.84 0.84 0.98 -0.14 46 1 165 0
29JUN26 29.00 P 1.26 1.26 1.24 1.42 -0.20 45 20 346 -19
29JUN26 30.00 P 1.97 1.97 1.55 2.01 -0.20 46 19 284 +13
29JUN26 31.00 P 2.39 2.39 2.39 2.74 -0.30 48 4 192 0
29JUN26 32.00 P 0.00 0.00 0.00 3.38 -0.38 43 0 273 0
29JUN26 33.00 P 0.00 0.00 0.00 4.27 -0.35 45 0 273 0
29JUN26 34.00 P 0.00 0.00 0.00 5.10 -0.54 41 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 6.09 -0.48 45 0 72 0
29JUN26 36.00 P 0.00 0.00 0.00 7.02 -0.51 0 0 94 0
29JUN26 37.00 P 0.00 0.00 0.00 8.03 -0.47 45 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 9.02 -0.44 0 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 10.02 -0.42 0 0 60 0
29JUN26 40.00 P 0.00 0.00 0.00 11.02 -0.42 0 0 89 0
29JUN26 41.00 P 0.00 0.00 0.00 12.02 -0.46 0 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 13.02 -0.42 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.02 -0.52 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.02 -0.46 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.02 -0.46 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.02 -0.42 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.02 -0.42 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.02 -0.42 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.02 -0.42 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.02 -0.42 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.58 -0.36 111 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.08 -0.36 118 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.52 -0.47 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 31.02 -0.42 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30JUL26 20.00 P 0.08 0.08 0.08 0.04 0.00 47 10 10 +10
30JUL26 21.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 1 0
30JUL26 23.00 P 0.23 0.24 0.23 0.22 -0.02 45 15 25 +15
30JUL26 24.00 P 0.00 0.00 0.00 0.36 -0.03 45 0 33 0
30JUL26 25.00 P 0.56 0.56 0.56 0.56 -0.05 46 1 54 +1
30JUL26 26.00 P 0.00 0.00 0.00 0.82 -0.08 45 0 10 0
30JUL26 27.00 P 0.00 0.00 0.00 1.14 -0.11 45 0 206 0
30JUL26 28.00 P 1.45 1.45 1.34 1.55 -0.14 45 2 99 0
30JUL26 29.00 P 0.00 0.00 0.00 2.05 -0.16 45 0 85 0
30JUL26 30.00 P 2.47 2.47 2.33 2.63 -0.19 45 45 82 +45
30JUL26 31.00 P 0.00 0.00 0.00 3.31 -0.16 46 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 4.01 -0.19 46 0 320 0
30JUL26 33.00 P 0.00 0.00 0.00 4.77 -0.22 47 0 146 0
30JUL26 34.00 P 0.00 0.00 0.00 5.42 -0.43 42 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 6.30 -0.56 42 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 7.16 -0.59 41 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 8.10 -0.56 41 0 75 0
30JUL26 38.00 P 0.00 0.00 0.00 9.16 -0.44 48 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.07 -0.45 45 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 11.06 -0.41 47 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 12.04 -0.45 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.02 -0.47 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.03 -0.51 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.02 -0.46 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.02 -0.47 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 17.02 -0.46 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.02 -0.47 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.02 -0.47 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.18 0.00 46 0 1 0
28AUG26 22.00 P 0.00 0.00 0.00 0.29 -0.01 46 0 4 0
28AUG26 23.00 P 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.64 -0.03 46 0 17 0
28AUG26 25.00 P 0.83 0.83 0.83 0.89 -0.05 46 15 29 +12
28AUG26 26.00 P 0.00 0.00 0.00 1.19 -0.08 45 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 1.55 -0.10 45 0 19 0
28AUG26 28.00 P 0.00 0.00 0.00 2.00 -0.12 45 0 36 0
28AUG26 29.00 P 2.34 2.34 2.34 2.51 -0.14 46 10 87 +10
28AUG26 30.00 P 0.00 0.00 0.00 3.08 -0.18 46 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 3.74 -0.18 46 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 4.25 -0.46 43 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 5.03 -0.45 44 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 5.82 -0.43 44 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 6.57 -0.53 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.42 -0.55 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.33 -0.55 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.23 -0.56 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.10 -0.58 40 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.14 -0.46 45 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.10 -0.49 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.06 -0.50 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.04 -0.53 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 46 0 11 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 0.00 45 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 0.00 46 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 -0.02 45 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.65 -0.04 45 0 5 0
29SEP26 24.00 P 0.84 0.84 0.84 0.88 -0.05 45 15 17 +12
29SEP26 25.00 P 0.00 0.00 0.00 1.16 -0.06 45 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.47 -0.10 44 0 4 0
29SEP26 27.00 P 1.78 1.78 1.78 1.89 -0.10 45 1 8 -1
29SEP26 28.00 P 0.00 0.00 0.00 2.35 -0.13 45 0 6 0
29SEP26 29.00 P 2.75 2.75 2.75 2.86 -0.14 45 10 10 +8
29SEP26 30.00 P 0.00 0.00 0.00 3.45 -0.18 45 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 4.08 -0.17 45 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 4.74 -0.28 45 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 5.32 -0.47 43 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 6.07 -0.50 43 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 6.86 -0.52 43 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 7.67 -0.51 43 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 8.52 -0.55 43 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 9.34 -0.66 41 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 10.37 -0.53 45 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 11.25 -0.57 44 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 12.12 -0.65 41 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 13.06 -0.65 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.10 -0.47 45 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 15.08 -0.46 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.04 -0.45 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.03 -0.52 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.02 -0.58 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.02 -0.59 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.02 -0.58 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.02 -0.58 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.58 -0.40 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.08 -0.53 64 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.52 -0.58 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.02 -0.46 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 -0.02 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.61 -0.03 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.82 -0.03 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.03 -0.04 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.31 -0.06 43 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.65 -0.06 43 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 2.03 -0.08 43 0 6 0
30DEC26 26.00 P 0.00 0.00 0.00 2.44 -0.10 43 0 15 0
30DEC26 27.00 P 2.50 2.50 2.50 2.92 -0.11 43 1 22 -1
30DEC26 28.00 P 0.00 0.00 0.00 3.41 -0.14 43 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 3.97 -0.14 42 0 14 0
30DEC26 30.00 P 4.36 4.50 4.36 4.54 -0.18 42 33 33 +32
30DEC26 31.00 P 0.00 0.00 0.00 5.18 -0.17 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.82 -0.21 42 0 19 0
30DEC26 33.00 P 0.00 0.00 0.00 6.52 -0.21 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.22 -0.24 41 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 7.97 -0.25 41 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 8.73 -0.26 40 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 9.51 -0.29 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.33 -0.37 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.14 -0.40 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.98 -0.43 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 12.84 -0.48 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.70 -0.48 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.58 -0.43 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.47 -0.45 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.36 -0.49 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.26 -0.55 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.18 -0.53 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.26 -0.51 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.20 -0.50 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.98 0.00 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.25 0.00 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.54 -0.01 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.89 -0.01 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.26 -0.03 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.68 -0.03 44 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.12 -0.05 44 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 3.62 -0.05 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.13 -0.08 44 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.70 -0.08 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.28 -0.09 43 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 5.90 -0.11 43 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 6.55 -0.11 43 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.20 -0.16 43 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 7.91 -0.16 42 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 8.63 -0.16 42 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 9.36 -0.20 42 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 10.13 -0.20 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.90 -0.21 41 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 11.68 -0.31 40 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 12.50 -0.25 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.33 -0.31 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.15 -0.30 38 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 15.01 -0.44 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.87 -0.45 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.80 -0.45 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.70 -0.46 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.61 -0.42 35 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.53 -0.42 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.45 -0.43 31 0 0 0
29JUN27 19.50 P 1.36 1.36 1.36 1.34 -0.05 47 9 9 +9
29JUN27 20.00 P 0.00 0.00 0.00 1.49 -0.06 47 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.80 -0.08 47 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 2.18 -0.08 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.52 -0.13 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.92 -0.15 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.36 -0.17 46 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 3.84 -0.19 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.35 -0.21 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.89 -0.23 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.44 -0.27 45 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.05 -0.29 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.64 -0.35 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.34 -0.31 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.01 -0.39 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.72 -0.40 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.43 -0.42 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.18 -0.44 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.93 -0.45 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.71 -0.46 45 0 0 0
TOTAL PUT 274 8,518 +168
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$ 85.90
05JUN26 55.00 C 0.00 0.00 0.00 30.95 +0.78 216 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 28.54 +0.87 233 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 26.01 +0.84 202 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 23.44 +0.77 152 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 21.00 +0.84 159 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 18.46 +0.81 127 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 15.94 +0.77 101 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 13.50 +0.83 103 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 10.99 +0.82 83 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 8.50 +0.83 68 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 5.95 +0.78 42 0 79 0
05JUN26 82.50 C 0.00 0.00 0.00 3.45 +0.75 26 0 146 0
05JUN26 85.00 C 0.54 1.07 0.52 0.94 +0.41 8 155 905 -32
05JUN26 87.50 C 0.04 0.06 0.03 0.24 +0.18 26 67 1,737 +42
05JUN26 90.00 C 0.01 0.01 0.01 0.16 +0.15 42 2 32 +2
05JUN26 92.50 C 0.00 0.00 0.00 0.14 +0.13 57 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 0.13 +0.12 71 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 0.12 +0.11 84 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.11 +0.10 95 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.10 +0.09 106 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.09 +0.08 116 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.08 +0.07 125 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.07 +0.06 133 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.06 +0.05 140 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.05 +0.04 146 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 30.95 +0.78 167 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 28.54 +0.87 174 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 26.01 +0.84 153 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 23.44 +0.77 121 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 21.00 +0.83 123 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 18.46 +0.81 102 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 15.94 +0.77 83 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 13.50 +0.83 83 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 10.99 +0.82 69 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 8.50 +0.83 57 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 5.95 +0.78 38 0 0 0
12JUN26 82.50 C 2.60 2.60 2.60 3.45 +0.75 24 14 14 +14
12JUN26 85.00 C 0.65 0.94 0.65 0.97 +0.39 10 123 128 +55
12JUN26 87.50 C 0.07 0.07 0.07 0.24 +0.18 22 4 4 +4
12JUN26 90.00 C 0.00 0.00 0.00 0.16 +0.15 31 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 0.14 +0.13 39 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 0.13 +0.12 46 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 0.12 +0.11 53 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 0.11 +0.10 58 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 0.10 +0.09 64 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 0.09 +0.08 69 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 0.08 +0.07 73 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 0.07 +0.06 77 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 0.06 +0.05 81 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 0.05 +0.04 84 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.91 +0.75 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.91 +0.69 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.41 +0.75 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.95 +0.78 122 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 28.54 +0.83 122 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 26.01 +0.84 108 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 23.44 +0.77 89 0 0 -4
29JUN26 65.00 C 20.76 20.76 20.43 21.00 +0.83 88 2 32 0
29JUN26 67.50 C 18.32 18.32 18.32 18.46 +0.79 75 1 61 0
29JUN26 70.00 C 0.00 0.00 0.00 15.94 +0.77 63 0 482 0
29JUN26 72.50 C 0.00 0.00 0.00 13.50 +0.83 60 0 177 0
29JUN26 75.00 C 10.89 10.90 10.88 10.99 +0.82 51 15 2,655 -16
29JUN26 77.50 C 7.93 8.13 7.93 8.50 +0.83 42 37 1,155 0
29JUN26 80.00 C 5.17 5.80 5.17 5.95 +0.78 30 25 1,736 0
29JUN26 82.50 C 3.11 3.20 2.85 3.45 +0.75 20 109 2,242 -60
29JUN26 85.00 C 0.70 1.10 0.62 1.05 +0.44 12 565 7,269 +122
29JUN26 87.50 C 0.16 0.25 0.15 0.26 +0.14 15 811 4,976 -232
29JUN26 90.00 C 0.06 0.08 0.06 0.16 +0.11 19 424 4,816 +189
29JUN26 92.50 C 0.00 0.00 0.00 0.14 +0.12 23 0 2,145 0
29JUN26 95.00 C 0.00 0.00 0.00 0.13 +0.12 28 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.12 +0.11 32 0 229 0
29JUN26 100.00 C 0.00 0.00 0.00 0.11 +0.10 35 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 +0.09 39 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.09 +0.08 42 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 +0.07 44 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 +0.06 47 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 +0.05 49 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 +0.04 51 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 47 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 36.91 +0.75 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.91 +0.69 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.41 +0.75 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.95 +0.78 90 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.54 +0.83 88 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.01 +0.84 79 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 23.44 +0.77 68 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.00 +0.83 64 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.46 +0.79 56 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.94 +0.77 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.50 +0.83 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.99 +0.82 37 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.50 +0.83 31 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 5.95 +0.78 23 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 3.45 +0.75 16 0 1,176 0
30JUL26 85.00 C 1.30 1.37 1.14 1.37 +0.35 13 123 1,152 +80
30JUL26 87.50 C 0.60 0.66 0.50 0.65 +0.14 14 42 1,151 +9
30JUL26 90.00 C 0.27 0.33 0.27 0.33 +0.06 15 104 1,642 +77
30JUL26 92.50 C 0.00 0.00 0.00 0.17 +0.03 16 0 705 0
30JUL26 95.00 C 0.09 0.09 0.09 0.13 +0.05 18 25 510 0
30JUL26 97.50 C 0.06 0.06 0.06 0.12 +0.07 21 30 158 +30
30JUL26 100.00 C 0.00 0.00 0.00 0.11 +0.07 24 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.10 +0.08 26 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.09 +0.08 28 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.08 +0.07 30 0 34 0
30JUL26 110.00 C 0.00 0.00 0.00 0.07 +0.06 32 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.06 +0.05 33 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.95 +0.78 75 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.54 +0.83 74 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.01 +0.84 67 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.44 +0.77 56 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.00 +0.83 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.46 +0.79 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.94 +0.77 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.50 +0.83 37 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.99 +0.82 31 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.50 +0.83 26 0 0 0
28AUG26 80.00 C 5.24 5.24 5.24 5.95 +0.78 19 30 31 +30
28AUG26 82.50 C 0.00 0.00 0.00 3.48 +0.70 14 0 792 0
28AUG26 85.00 C 1.78 1.78 1.60 1.87 +0.35 14 146 752 +146
28AUG26 87.50 C 0.90 1.06 0.85 1.07 +0.15 14 39 444 +23
28AUG26 90.00 C 0.63 0.65 0.57 0.69 +0.08 16 16 1,059 +16
28AUG26 92.50 C 0.34 0.40 0.34 0.47 +0.04 17 10 364 +10
28AUG26 95.00 C 0.00 0.00 0.00 0.33 +0.02 18 0 225 0
28AUG26 97.50 C 0.00 0.00 0.00 0.25 +0.02 20 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.15 0.00 22 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.09 0.00 26 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.91 +0.74 77 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.91 +0.69 75 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.41 +0.74 69 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.95 +0.78 65 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 28.54 +0.83 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.01 +0.84 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.44 +0.77 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.00 +0.83 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.46 +0.78 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.94 +0.77 34 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 13.50 +0.83 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.99 +0.82 26 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 8.50 +0.83 22 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 5.95 +0.74 16 0 2,295 0
29SEP26 82.50 C 2.82 2.82 2.82 3.70 +0.26 14 30 1,374 +30
29SEP26 85.00 C 1.93 2.03 1.93 2.62 +0.03 15 46 4,248 +31
29SEP26 87.50 C 1.30 1.30 1.25 2.03 +0.11 17 49 2,879 -15
29SEP26 90.00 C 0.80 0.80 0.71 1.47 +0.03 18 31 4,064 +22
29SEP26 92.50 C 0.45 0.50 0.45 1.06 -0.04 19 450 1,233 +450
29SEP26 95.00 C 0.00 0.00 0.00 0.78 -0.07 20 0 1,102 0
29SEP26 97.50 C 0.00 0.00 0.00 0.58 -0.09 21 0 180 0
29SEP26 100.00 C 0.15 0.15 0.15 0.43 -0.10 21 50 257 -44
29SEP26 102.50 C 0.00 0.00 0.00 0.33 -0.11 22 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.26 -0.10 23 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.20 -0.11 24 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.16 -0.11 25 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.13 -0.10 25 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.11 -0.10 26 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 -0.09 27 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.08 -0.09 28 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 36.91 +0.74 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.91 +0.69 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.41 +0.74 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.95 +0.78 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.54 +0.83 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.01 +0.84 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.44 +0.77 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.00 +0.83 33 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 18.46 +0.78 29 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 15.94 +0.77 25 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 13.50 +0.83 22 0 205 0
30DEC26 75.00 C 10.40 10.40 10.40 10.99 +0.82 18 1 778 +1
30DEC26 77.50 C 0.00 0.00 0.00 8.50 +0.83 15 0 1,511 0
30DEC26 80.00 C 5.50 5.50 5.50 6.20 +0.54 13 3 929 -3
30DEC26 82.50 C 3.31 3.87 3.31 4.77 +0.46 14 66 868 +19
30DEC26 85.00 C 2.35 2.36 2.35 3.79 +0.36 15 24 4,428 0
30DEC26 87.50 C 1.94 1.94 1.94 3.05 +0.28 16 20 1,924 +20
30DEC26 90.00 C 1.30 1.40 1.28 2.44 +0.19 17 6 1,360 +6
30DEC26 92.50 C 0.00 0.00 0.00 1.98 +0.11 18 0 642 0
30DEC26 95.00 C 0.00 0.00 0.00 1.62 +0.03 19 0 944 0
30DEC26 97.50 C 0.00 0.00 0.00 1.33 -0.02 20 0 337 0
30DEC26 100.00 C 0.00 0.00 0.00 1.13 -0.06 21 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.96 -0.07 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.84 -0.10 22 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.72 -0.13 23 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.65 -0.13 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.58 -0.15 25 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.52 -0.17 26 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.48 -0.17 27 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 36.91 +0.74 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.91 +0.69 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.41 +0.74 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.95 +0.78 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.54 +0.83 36 0 0 0
30MAR27 60.00 C 25.39 25.39 25.39 26.01 +0.84 33 1 1 0
30MAR27 62.50 C 0.00 0.00 0.00 23.44 +0.77 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.00 +0.83 26 0 14 0
30MAR27 67.50 C 17.62 17.62 17.62 18.46 +0.78 23 5 0 -5
30MAR27 70.00 C 15.12 15.12 15.12 15.94 +0.77 19 6 7 0
30MAR27 72.50 C 0.00 0.00 0.00 13.50 +0.83 17 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 10.99 +0.82 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.68 +0.69 12 0 105 0
30MAR27 80.00 C 5.38 5.38 5.38 7.09 +0.78 13 30 219 +30
30MAR27 82.50 C 0.00 0.00 0.00 5.62 +0.48 13 0 369 0
30MAR27 85.00 C 0.00 0.00 0.00 4.62 +0.41 14 0 458 0
30MAR27 87.50 C 2.58 2.58 2.58 3.82 +0.32 15 5 321 0
30MAR27 90.00 C 0.00 0.00 0.00 3.19 +0.26 16 0 709 0
30MAR27 92.50 C 1.62 1.62 1.62 2.68 +0.21 17 2 520 +2
30MAR27 95.00 C 0.00 0.00 0.00 2.29 +0.19 18 0 224 0
30MAR27 97.50 C 0.00 0.00 0.00 1.99 +0.16 19 0 237 0
30MAR27 100.00 C 0.00 0.00 0.00 1.72 +0.13 20 0 175 0
30MAR27 102.50 C 0.00 0.00 0.00 1.54 +0.12 20 0 5 0
30MAR27 105.00 C 0.00 0.00 0.00 1.37 +0.12 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.24 +0.09 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.14 +0.09 23 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 1.05 +0.09 24 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.96 +0.06 25 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.91 +0.06 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.95 +0.78 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.54 +0.83 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.01 +0.84 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.44 +0.77 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.00 +0.83 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.46 +0.78 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.94 +0.77 14 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 13.80 +1.09 14 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.39 +0.66 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.65 +0.59 13 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.17 +0.76 14 0 10 0
29JUN27 82.50 C 4.98 4.98 4.98 6.73 +0.47 14 1 1 +1
29JUN27 85.00 C 0.00 0.00 0.00 5.76 +0.44 15 0 7 0
29JUN27 87.50 C 3.37 3.37 3.37 4.96 +0.40 16 1 156 +1
29JUN27 90.00 C 2.43 2.43 2.43 4.28 +0.32 17 2 2 +2
29JUN27 92.50 C 2.06 2.20 2.06 3.76 +0.30 18 6 6 +6
29JUN27 95.00 C 1.70 1.70 1.70 3.32 +0.23 18 1 1 +1
29JUN27 97.50 C 0.00 0.00 0.00 2.97 +0.23 19 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.67 +0.17 20 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.44 +0.15 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.22 +0.13 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.07 +0.10 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.94 +0.10 23 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 1.81 +0.08 24 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 1.70 +0.05 25 0 0 0
TOTAL CALL 3,755 87,106 +1,060
05JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.02 191 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.04 +0.03 178 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.04 165 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.05 150 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.06 135 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.08 +0.07 120 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.09 +0.08 104 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.10 +0.09 88 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.12 +0.11 73 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.15 +0.14 57 0 0 0
05JUN26 80.00 P 0.05 0.05 0.05 0.21 +0.15 41 1 137 +1
05JUN26 82.50 P 0.38 0.42 0.15 0.41 -0.11 25 121 1,106 +42
05JUN26 85.00 P 2.10 2.20 1.60 1.66 -0.65 16 105 668 +16
05JUN26 87.50 P 0.00 0.00 0.00 4.12 -0.73 27 0 448 0
05JUN26 90.00 P 0.00 0.00 0.00 6.76 -0.58 59 0 300 0
05JUN26 92.50 P 0.00 0.00 0.00 8.92 -0.92 0 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 11.52 -0.82 0 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 14.09 -0.75 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 16.54 -0.70 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 19.12 -0.62 96 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 21.31 -0.91 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 23.91 -0.81 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 26.54 -0.68 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 28.86 -0.87 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 31.74 -0.42 180 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.02 104 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.04 +0.03 97 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.04 90 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.05 82 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.06 74 0 0 0
12JUN26 67.50 P 0.00 0.00 0.00 0.08 +0.07 65 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 0.09 +0.08 57 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 0.10 +0.09 48 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 0.12 +0.11 40 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 0.15 +0.12 31 0 0 0
12JUN26 80.00 P 0.08 0.08 0.08 0.21 +0.02 22 10 10 +10
12JUN26 82.50 P 0.55 0.60 0.55 0.41 -0.41 14 11 196 +5
12JUN26 85.00 P 1.98 2.51 1.77 1.80 -0.59 13 312 330 +300
12JUN26 87.50 P 0.00 0.00 0.00 4.19 -0.67 20 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 6.76 -0.58 33 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 9.19 -0.65 37 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 11.70 -0.64 46 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 14.50 -0.34 70 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 17.01 -0.23 78 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 19.52 -0.22 87 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 22.02 -0.20 94 0 0 0
12JUN26 107.50 P 0.00 0.00 0.00 24.52 -0.23 101 0 0 0
12JUN26 110.00 P 0.00 0.00 0.00 27.03 -0.22 108 0 0 0
12JUN26 112.50 P 0.00 0.00 0.00 29.49 -0.26 113 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 31.99 -0.23 120 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 +0.03 59 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.04 55 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.05 50 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.06 45 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 +0.07 40 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 +0.08 35 0 5,298 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 +0.09 29 0 4,716 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 +0.10 24 0 4,641 0
29JUN26 77.50 P 0.06 0.06 0.05 0.15 +0.07 19 76 5,965 +44
29JUN26 80.00 P 0.16 0.25 0.15 0.21 -0.11 14 279 5,462 -96
29JUN26 82.50 P 0.92 1.05 0.70 0.73 -0.30 13 236 4,486 -58
29JUN26 85.00 P 2.49 2.71 2.13 2.08 -0.50 13 154 4,746 +50
29JUN26 87.50 P 4.60 4.60 4.60 4.25 -0.64 15 10 3,449 +10
29JUN26 90.00 P 0.00 0.00 0.00 6.76 -0.59 21 0 425 0
29JUN26 92.50 P 0.00 0.00 0.00 9.19 -0.65 24 0 113 0
29JUN26 95.00 P 0.00 0.00 0.00 11.70 -0.64 30 0 609 0
29JUN26 97.50 P 0.00 0.00 0.00 14.50 -0.34 44 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 17.01 -0.23 49 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 19.52 -0.22 55 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 22.02 -0.20 59 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 24.52 -0.23 64 0 97 0
29JUN26 110.00 P 0.00 0.00 0.00 27.03 -0.22 68 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 29.49 -0.26 71 0 120 0
29JUN26 115.00 P 0.00 0.00 0.00 32.00 -0.22 75 0 352 0
29JUN26 117.50 P 0.00 0.00 0.00 34.50 -0.23 79 0 240 0
29JUN26 120.00 P 0.00 0.00 0.00 37.00 -0.15 83 0 118 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.06 +0.05 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.07 +0.06 31 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.08 +0.07 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.09 +0.08 24 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.10 +0.09 20 0 315 0
30JUL26 75.00 P 0.00 0.00 0.00 0.12 +0.09 17 0 934 0
30JUL26 77.50 P 0.00 0.00 0.00 0.15 -0.02 13 0 1,820 0
30JUL26 80.00 P 0.51 0.51 0.43 0.43 -0.16 12 731 2,635 -342
30JUL26 82.50 P 1.18 1.44 1.16 1.20 -0.32 13 162 1,256 +98
30JUL26 85.00 P 0.00 0.00 0.00 2.52 -0.65 13 0 859 0
30JUL26 87.50 P 4.39 4.99 4.39 4.48 -0.66 14 121 1,332 +121
30JUL26 90.00 P 0.00 0.00 0.00 6.76 -0.68 16 0 300 0
30JUL26 92.50 P 0.00 0.00 0.00 9.19 -0.68 18 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 11.70 -0.65 22 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 14.50 -0.34 32 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.01 -0.23 35 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.52 -0.22 39 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.02 -0.20 42 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 24.52 -0.23 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.03 -0.34 49 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 29.49 -0.38 51 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 32.00 -0.39 54 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.50 -0.30 57 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.06 +0.05 28 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.07 +0.06 25 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.08 +0.07 22 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.09 +0.05 20 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.10 +0.01 16 0 228 0
28AUG26 75.00 P 0.00 0.00 0.00 0.14 -0.09 14 0 706 0
28AUG26 77.50 P 0.39 0.39 0.39 0.38 -0.15 14 4 1,290 0
28AUG26 80.00 P 0.87 1.00 0.85 0.85 -0.23 14 4 758 +3
28AUG26 82.50 P 1.96 1.96 1.96 1.78 -0.25 14 2 905 0
28AUG26 85.00 P 0.00 0.00 0.00 3.14 -0.24 15 0 942 0
28AUG26 87.50 P 4.89 4.89 4.89 4.89 -0.57 15 1 622 +1
28AUG26 90.00 P 0.00 0.00 0.00 6.93 -0.82 16 0 214 0
28AUG26 92.50 P 0.00 0.00 0.00 9.25 -0.74 17 0 120 0
28AUG26 95.00 P 0.00 0.00 0.00 11.70 -0.71 19 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.50 -0.82 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.01 -0.30 30 0 13 0
28AUG26 102.50 P 0.00 0.00 0.00 19.52 -0.22 33 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.02 -0.20 36 0 42 0
28AUG26 107.50 P 0.00 0.00 0.00 24.52 -0.23 39 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 27.03 -0.34 41 0 60 0
28AUG26 112.50 P 0.00 0.00 0.00 29.49 -0.38 43 0 82 0
28AUG26 115.00 P 0.00 0.00 0.00 32.00 -0.39 46 0 84 0
28AUG26 117.50 P 0.00 0.00 0.00 34.50 -0.30 48 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 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 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.03 28 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 +0.04 26 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.05 24 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 +0.06 22 0 237 0
29SEP26 67.50 P 0.07 0.07 0.07 0.08 +0.07 19 30 260 0
29SEP26 70.00 P 0.00 0.00 0.00 0.09 +0.05 17 0 2,900 0
29SEP26 72.50 P 0.25 0.26 0.25 0.10 +0.01 14 94 1,870 -3
29SEP26 75.00 P 0.48 0.50 0.46 0.14 -0.09 12 210 3,337 0
29SEP26 77.50 P 1.03 1.03 1.03 0.38 -0.24 12 1 1,799 0
29SEP26 80.00 P 1.88 1.90 1.88 0.90 -0.61 12 3 4,565 -1
29SEP26 82.50 P 3.23 3.23 3.23 2.10 -0.74 14 30 1,540 0
29SEP26 85.00 P 5.22 5.22 4.81 3.74 -0.80 16 84 1,540 +21
29SEP26 87.50 P 7.16 7.16 7.16 5.71 -0.53 19 30 233 +30
29SEP26 90.00 P 0.00 0.00 0.00 7.50 -1.02 18 0 690 0
29SEP26 92.50 P 0.00 0.00 0.00 9.63 -1.14 19 0 734 0
29SEP26 95.00 P 0.00 0.00 0.00 11.90 -0.84 20 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 14.68 -0.86 26 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 17.16 -0.86 28 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 19.69 -0.84 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.25 -0.81 34 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 24.82 -0.80 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.39 -0.78 41 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 29.96 -0.78 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.54 -0.77 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.11 -0.77 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.68 -0.77 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 25 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 0.03 +0.02 23 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.03 22 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 +0.04 20 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 +0.05 18 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 +0.06 16 0 877 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 +0.07 15 0 469 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 +0.05 13 0 3,331 0
30DEC26 72.50 P 0.56 0.56 0.56 0.10 +0.01 11 6 744 0
30DEC26 75.00 P 1.00 1.00 1.00 0.27 -0.09 11 2 1,308 0
30DEC26 77.50 P 1.68 1.68 1.65 0.77 -0.19 12 8 1,764 -5
30DEC26 80.00 P 0.00 0.00 0.00 1.63 -0.32 13 0 1,052 0
30DEC26 82.50 P 0.00 0.00 0.00 2.88 -0.40 15 0 1,016 0
30DEC26 85.00 P 6.00 6.00 5.45 4.44 -0.51 16 22 734 +18
30DEC26 87.50 P 0.00 0.00 0.00 6.26 -0.59 17 0 203 0
30DEC26 90.00 P 0.00 0.00 0.00 8.23 -0.68 18 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 10.07 -0.73 18 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 12.26 -0.79 19 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 14.97 -0.84 23 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 17.39 -0.86 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 19.85 -0.87 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 22.35 -0.87 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.88 -0.86 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.42 -0.86 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.98 -0.85 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 32.54 -0.84 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.11 -0.83 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 21 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 0.03 +0.02 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 +0.03 18 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.04 17 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 +0.05 16 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 +0.06 14 0 205 0
30MAR27 67.50 P 0.00 0.00 0.00 0.08 +0.07 13 0 104 0
30MAR27 70.00 P 0.52 0.52 0.52 0.09 +0.04 11 30 459 +30
30MAR27 72.50 P 0.79 0.79 0.79 0.16 -0.06 10 30 121 +30
30MAR27 75.00 P 0.00 0.00 0.00 0.48 -0.13 11 0 682 0
30MAR27 77.50 P 0.00 0.00 0.00 1.09 -0.21 12 0 320 0
30MAR27 80.00 P 0.00 0.00 0.00 2.02 -0.32 13 0 434 0
30MAR27 82.50 P 0.00 0.00 0.00 3.26 -0.42 14 0 896 0
30MAR27 85.00 P 0.00 0.00 0.00 4.79 -0.51 15 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 6.56 -0.59 16 0 78 0
30MAR27 90.00 P 0.00 0.00 0.00 8.52 -0.65 17 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 10.31 -1.00 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.47 -1.09 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.16 -0.74 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.54 -0.75 23 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 19.98 -0.77 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.45 -0.77 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.96 -0.78 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.48 -0.80 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.03 -0.80 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.58 -0.80 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.14 -0.80 35 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 +0.02 17 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.04 +0.03 16 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.05 +0.04 15 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 0.06 +0.05 14 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 0.07 +0.05 13 0 5 0
29JUN27 67.50 P 0.00 0.00 0.00 0.08 +0.01 11 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.12 -0.10 10 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.36 -0.19 11 0 4 0
29JUN27 75.00 P 2.23 2.23 2.09 0.83 -0.28 12 5 50 +5
29JUN27 77.50 P 3.03 3.03 3.03 1.58 -0.36 13 10 47 +10
29JUN27 80.00 P 4.12 4.12 4.12 2.61 -0.42 14 2 23 +2
29JUN27 82.50 P 5.59 5.59 5.59 3.92 -0.47 15 5 35 +5
29JUN27 85.00 P 0.00 0.00 0.00 5.47 -0.52 16 0 187 0
29JUN27 87.50 P 0.00 0.00 0.00 7.23 -0.55 17 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.14 -0.62 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.88 -0.98 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.38 -0.70 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.63 -0.73 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.96 -0.76 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.34 -0.77 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.76 -0.79 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.22 -0.80 27 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.71 -0.80 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.21 -0.80 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.73 -0.81 31 0 0 0
TOTAL PUT 2,942 101,173 +347
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$ 7.83
29JUN26 4.90 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.83 +0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.08 +0.05 0 0 0 -4
29JUN26 7.00 C 0.00 0.00 0.00 0.83 +0.08 0 0 1 -124
29JUN26 7.25 C 0.60 0.60 0.60 0.60 +0.08 38 4 0 -158
29JUN26 7.50 C 0.30 0.30 0.30 0.33 +0.05 0 50 5 -734
29JUN26 7.75 C 0.00 0.00 0.00 0.17 +0.03 23 0 1,172 0
29JUN26 8.00 C 0.08 0.10 0.08 0.09 +0.02 24 271 1,491 +171
29JUN26 8.25 C 0.04 0.06 0.04 0.04 +0.01 24 203 670 +124
29JUN26 8.50 C 0.02 0.02 0.02 0.02 0.00 25 7 1,157 -6
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1,075 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 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 80 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 96 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 0.00 105 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
30JUL26 5.00 C 2.80 2.80 2.80 2.83 +0.03 0 4 0 -4
30JUL26 5.25 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.83 +0.08 0 0 0 -144
30JUL26 7.25 C 0.50 0.50 0.50 0.60 +0.08 26 4 3 -997
30JUL26 7.50 C 0.00 0.00 0.00 0.39 +0.05 22 0 95 0
30JUL26 7.75 C 0.26 0.26 0.26 0.27 +0.05 23 8 943 0
30JUL26 8.00 C 0.18 0.18 0.18 0.16 +0.03 22 11 1,306 0
30JUL26 8.25 C 0.10 0.10 0.10 0.10 +0.03 23 2 289 +2
30JUL26 8.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 389 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 89 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 103 0
30JUL26 9.25 C 0.02 0.02 0.02 0.01 0.00 24 30 77 +30
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.63 +0.06 23 0 30 0
28AUG26 7.50 C 0.49 0.49 0.49 0.46 +0.04 22 1 92 +1
28AUG26 7.75 C 0.00 0.00 0.00 0.35 +0.04 23 0 876 0
28AUG26 8.00 C 0.25 0.25 0.25 0.23 +0.02 22 2 501 +2
28AUG26 8.25 C 0.16 0.16 0.16 0.16 +0.02 23 1 1,308 +1
28AUG26 8.50 C 0.12 0.12 0.12 0.11 +0.02 23 2 188 +2
28AUG26 8.75 C 0.00 0.00 0.00 0.07 +0.01 23 0 70 0
28AUG26 9.00 C 0.06 0.06 0.06 0.04 0.00 23 15 62 +15
28AUG26 9.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 -10
29SEP26 6.75 C 0.00 0.00 0.00 1.10 +0.07 26 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.91 +0.08 26 0 98 -15
29SEP26 7.25 C 0.00 0.00 0.00 0.74 +0.07 26 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 +0.07 25 0 502 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 +0.06 25 2 184 0
29SEP26 8.00 C 0.00 0.00 0.00 0.35 +0.05 26 0 845 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 +0.05 26 0 501 0
29SEP26 8.50 C 0.14 0.14 0.14 0.20 +0.04 26 77 279 +75
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.04 26 0 271 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 194 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.01 27 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 -2
30DEC26 5.75 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.61 +0.07 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.41 +0.12 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.22 +0.10 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.04 +0.09 25 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 +0.10 25 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 +0.09 24 0 199 0
30DEC26 7.75 C 0.00 0.00 0.00 0.60 +0.08 24 0 189 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 +0.07 24 0 85 0
30DEC26 8.25 C 0.00 0.00 0.00 0.40 +0.07 24 0 59 0
30DEC26 8.50 C 0.25 0.25 0.24 0.33 +0.07 25 40 180 +39
30DEC26 8.75 C 0.00 0.00 0.00 0.26 +0.06 24 0 141 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 +0.05 25 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 +0.03 24 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 +0.03 25 0 19 0
30DEC26 9.75 C 0.10 0.10 0.10 0.11 +0.03 26 5 25 +3
30DEC26 10.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 +0.01 26 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 2.93 +0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.34 +0.05 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.12 +0.07 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.90 +0.11 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.69 +0.13 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.50 +0.12 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.32 +0.08 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.15 +0.08 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.97 +0.07 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.83 +0.06 23 0 90 0
30MAR27 7.75 C 0.00 0.00 0.00 0.71 +0.06 23 0 63 0
30MAR27 8.00 C 0.00 0.00 0.00 0.60 +0.05 23 0 107 0
30MAR27 8.25 C 0.00 0.00 0.00 0.51 +0.05 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.43 +0.05 24 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.35 +0.03 23 0 22 0
30MAR27 9.00 C 0.00 0.00 0.00 0.30 +0.04 24 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 +0.03 24 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.21 +0.03 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.17 +0.02 24 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 2.63 +0.09 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.40 +0.11 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.19 +0.14 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.98 +0.14 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.79 +0.14 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.56 +0.09 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.39 +0.04 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.27 +0.08 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.09 +0.08 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.96 +0.07 23 0 30 0
29JUN27 7.75 C 0.00 0.00 0.00 0.84 +0.07 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.73 +0.07 24 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.64 +0.06 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.55 +0.06 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.48 +0.06 24 0 5 0
29JUN27 9.00 C 0.34 0.34 0.34 0.41 +0.05 24 2 7 +2
29JUN27 9.25 C 0.00 0.00 0.00 0.35 +0.05 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.30 +0.04 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.25 +0.03 24 0 0 0
29JUN27 10.00 C 0.20 0.20 0.20 0.22 +0.03 24 10 10 +10
TOTAL CALL 751 25,310 -1,721
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1,116 0
29JUN26 7.25 P 0.06 0.06 0.04 0.05 -0.01 24 20 1,386 -20
29JUN26 7.50 P 0.13 0.13 0.13 0.11 -0.03 23 10 493 -10
29JUN26 7.75 P 0.00 0.00 0.00 0.22 -0.06 22 0 664 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 -0.09 22 0 356 0
29JUN26 8.25 P 0.00 0.00 0.00 0.61 -0.06 26 0 154 0
29JUN26 8.50 P 0.85 0.85 0.85 0.82 -0.08 20 3 172 -3
29JUN26 8.75 P 1.09 1.09 1.09 1.07 -0.05 24 7 189 -7
29JUN26 9.00 P 0.00 0.00 0.00 1.32 -0.05 29 0 306 0
29JUN26 9.25 P 0.00 0.00 0.00 1.58 -0.04 41 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.85 -0.02 54 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.08 -0.04 50 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.31 -0.07 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.82 -0.04 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.32 -0.05 58 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.83 -0.04 77 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.33 -0.04 84 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.83 -0.04 90 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.32 -0.05 82 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 5.82 -0.05 87 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.33 -0.04 107 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.84 -0.03 120 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.31 -0.05 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 204 0
30JUL26 7.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 839 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 -0.02 21 0 944 0
30JUL26 7.50 P 0.17 0.18 0.17 0.18 -0.02 22 20 404 0
30JUL26 7.75 P 0.31 0.31 0.29 0.29 -0.03 21 16 445 +12
30JUL26 8.00 P 0.00 0.00 0.00 0.44 -0.06 21 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.64 -0.05 23 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 0.85 -0.06 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.09 -0.06 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.32 -0.05 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.58 -0.04 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.85 -0.02 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.08 -0.04 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.33 -0.05 40 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.82 -0.05 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 24 0
28AUG26 7.00 P 0.08 0.08 0.08 0.08 -0.02 22 1 332 -1
28AUG26 7.25 P 0.00 0.00 0.00 0.15 -0.02 23 0 92 0
28AUG26 7.50 P 0.23 0.23 0.23 0.25 -0.02 23 3 339 +3
28AUG26 7.75 P 0.00 0.00 0.00 0.36 -0.03 23 0 224 0
28AUG26 8.00 P 0.00 0.00 0.00 0.49 -0.06 21 0 465 0
28AUG26 8.25 P 0.00 0.00 0.00 0.69 -0.05 23 0 161 0
28AUG26 8.50 P 0.00 0.00 0.00 0.88 -0.07 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.10 -0.07 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.35 -0.02 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.58 -0.04 26 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.85 -0.02 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.08 -0.04 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.34 -0.04 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.83 -0.04 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 27 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 27 0 739 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 347 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 4,330 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 -0.01 27 0 2,683 0
29SEP26 7.50 P 0.38 0.38 0.38 0.36 -0.02 27 30 404 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 -0.02 27 0 198 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 -0.03 28 0 288 0
29SEP26 8.25 P 0.90 0.91 0.90 0.81 -0.03 28 10 118 +10
29SEP26 8.50 P 0.00 0.00 0.00 0.96 -0.05 26 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.05 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.42 -0.06 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.65 -0.07 32 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 1.89 -0.07 34 0 5 0
29SEP26 9.75 P 2.30 2.30 2.30 2.13 -0.08 35 1 0 -1
29SEP26 10.00 P 0.00 0.00 0.00 2.39 -0.08 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.90 -0.09 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.42 -0.08 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.93 -0.08 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.45 -0.06 64 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 4.96 -0.05 69 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.47 -0.03 74 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.95 -0.05 75 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.46 -0.03 80 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.95 -0.04 82 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 25 0 33 0
30DEC26 6.50 P 0.11 0.11 0.11 0.13 +0.01 25 15 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 0.00 25 0 176 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 521 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 0.00 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 0.00 25 0 401 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.01 26 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 -0.02 26 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 -0.02 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 -0.02 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 -0.03 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 -0.05 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.69 -0.05 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.92 -0.06 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.15 -0.07 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.40 -0.07 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.90 -0.09 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.42 -0.08 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.93 -0.09 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.45 -0.07 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.96 -0.05 55 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 25 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 0.00 25 0 80 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 -0.01 24 0 137 0
30MAR27 6.50 P 0.16 0.16 0.16 0.17 -0.02 24 10 410 +10
30MAR27 6.75 P 0.00 0.00 0.00 0.24 -0.02 24 0 93 0
30MAR27 7.00 P 0.35 0.35 0.35 0.32 -0.02 24 8 102 -8
30MAR27 7.25 P 0.00 0.00 0.00 0.42 -0.02 24 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.53 -0.03 24 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 -0.03 25 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.80 -0.04 25 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.96 -0.04 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.13 -0.05 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.32 -0.05 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.52 -0.06 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.73 -0.06 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.95 -0.06 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.17 -0.08 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.41 -0.08 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.91 -0.08 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 25 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 0.13 -0.01 25 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 -0.01 25 0 20 0
29JUN27 6.50 P 0.26 0.26 0.25 0.24 -0.01 25 12 12 +12
29JUN27 6.75 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN27 7.00 P 0.44 0.44 0.44 0.41 -0.01 25 5 15 +5
29JUN27 7.25 P 0.00 0.00 0.00 0.51 -0.01 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 -0.02 25 0 0 0
29JUN27 7.75 P 0.85 0.85 0.85 0.75 -0.03 25 2 32 +2
29JUN27 8.00 P 0.98 0.98 0.98 0.89 -0.03 25 30 60 +30
29JUN27 8.25 P 0.00 0.00 0.00 1.05 -0.03 26 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.21 -0.05 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.40 -0.04 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.58 -0.06 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.79 -0.05 27 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.00 -0.06 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.21 -0.07 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.44 -0.07 28 0 0 0
TOTAL PUT 203 27,653 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 13.32
29JUN26 7.75 C 0.00 0.00 0.00 5.59 +0.30 78 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.32 +0.28 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.13 +0.33 99 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.84 +0.29 62 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.59 +0.29 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.34 +0.32 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.09 +0.32 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.84 +0.32 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.59 +0.29 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.34 +0.28 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.84 +0.29 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.38 +0.34 45 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 1.85 +0.32 26 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.36 +0.35 23 0 353 0
29JUN26 12.50 C 0.56 0.56 0.56 0.90 +0.29 22 15 941 +15
29JUN26 13.00 C 0.51 0.51 0.48 0.50 +0.20 20 34 485 -13
29JUN26 13.50 C 0.19 0.20 0.19 0.26 +0.14 22 105 642 +105
29JUN26 14.00 C 0.06 0.12 0.06 0.11 +0.07 23 20 303 +20
29JUN26 14.50 C 0.04 0.04 0.04 0.04 +0.03 23 100 375 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 22 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 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
30JUL26 8.75 C 0.00 0.00 0.00 4.60 +0.30 64 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.34 +0.30 45 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.10 +0.30 56 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.84 +0.29 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.61 +0.31 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.35 +0.29 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.84 +0.29 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.38 +0.34 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.85 +0.32 24 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.38 +0.34 25 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.94 +0.27 24 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.59 +0.21 24 0 26 0
30JUL26 13.50 C 0.22 0.27 0.22 0.35 +0.16 25 200 356 +200
30JUL26 14.00 C 0.09 0.15 0.09 0.19 +0.10 25 10 40 0
30JUL26 14.50 C 0.00 0.00 0.00 0.10 +0.06 25 0 450 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 140 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.10 +0.30 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.84 +0.29 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.61 +0.31 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.38 +0.32 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.86 +0.30 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.38 +0.34 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.86 +0.33 25 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.41 +0.30 26 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.00 +0.26 25 0 10 0
28AUG26 13.00 C 0.00 0.00 0.00 0.68 +0.20 25 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.45 +0.15 25 0 1 0
28AUG26 14.00 C 0.00 0.00 0.00 0.30 +0.12 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.19 +0.09 26 0 16 0
28AUG26 15.00 C 0.00 0.00 0.00 0.11 +0.05 26 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 +0.04 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.13 +0.33 67 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.86 +0.31 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.60 +0.30 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.34 +0.29 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.12 +0.32 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.84 +0.29 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.62 +0.32 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.38 +0.32 44 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.86 +0.30 34 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.38 +0.32 32 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.90 +0.33 28 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.44 +0.26 25 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 +0.23 27 0 638 0
29SEP26 13.00 C 0.60 0.60 0.60 0.83 +0.19 27 10 850 +10
29SEP26 13.50 C 0.00 0.00 0.00 0.62 +0.16 28 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 +0.13 28 0 92 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 +0.10 28 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.07 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 +0.06 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.04 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.14 +0.34 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.87 +0.32 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.62 +0.32 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.35 +0.30 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.12 +0.32 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.84 +0.29 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.62 +0.32 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.38 +0.32 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.88 +0.32 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.40 +0.30 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.96 +0.25 25 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.68 +0.28 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.39 +0.29 28 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.13 +0.25 27 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.89 +0.19 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.71 +0.16 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.57 +0.14 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 +0.12 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 +0.10 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 +0.08 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 +0.07 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.05 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.14 +0.34 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.87 +0.32 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.62 +0.32 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.35 +0.30 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.12 +0.32 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.85 +0.30 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.63 +0.33 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.38 +0.32 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.91 +0.31 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.46 +0.27 24 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.10 +0.19 24 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.85 +0.24 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.57 +0.25 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.28 +0.18 25 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.07 +0.15 25 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.89 +0.13 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.73 +0.12 25 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 +0.10 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.49 +0.08 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 +0.07 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 +0.06 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 +0.04 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.12 +0.32 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.87 +0.32 26 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.63 +0.31 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.41 +0.31 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.05 +0.36 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.72 +0.36 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.42 +0.36 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.20 +0.35 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.94 +0.39 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.70 +0.36 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.49 +0.34 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.30 +0.33 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.12 +0.29 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.98 +0.28 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.81 +0.21 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.71 +0.21 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.60 +0.18 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.52 +0.17 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.44 +0.15 29 0 0 0
TOTAL CALL 494 10,877 +337
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 273 0
29JUN26 11.50 P 0.01 0.01 0.01 0.01 0.00 28 34 462 +34
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 395 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.04 22 0 1,196 0
29JUN26 13.00 P 0.30 0.30 0.30 0.18 -0.11 22 15 477 +15
29JUN26 13.50 P 0.00 0.00 0.00 0.40 -0.22 21 0 242 0
29JUN26 14.00 P 0.00 0.00 0.00 0.76 -0.30 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.23 -0.31 27 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.73 -0.31 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.24 -0.30 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.70 -0.34 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.26 -0.28 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.75 -0.29 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.26 -0.28 70 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.75 -0.29 73 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 160 0
30JUL26 11.50 P 0.07 0.07 0.07 0.07 -0.03 24 130 176 +130
30JUL26 12.00 P 0.21 0.21 0.21 0.16 -0.06 24 100 160 +45
30JUL26 12.50 P 0.32 0.32 0.29 0.31 -0.11 24 18 248 -3
30JUL26 13.00 P 0.00 0.00 0.00 0.53 -0.18 24 0 212 0
30JUL26 13.50 P 0.84 0.84 0.84 0.86 -0.23 25 15 145 +15
30JUL26 14.00 P 0.00 0.00 0.00 1.27 -0.24 27 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 1.71 -0.27 29 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.18 -0.22 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.58 -0.31 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.13 -0.25 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.59 -0.29 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.18 -0.20 49 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.67 -0.21 52 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.18 -0.20 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 68 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28AUG26 11.00 P 0.11 0.11 0.11 0.07 -0.02 26 20 22 +20
28AUG26 11.50 P 0.00 0.00 0.00 0.14 -0.05 25 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.26 -0.07 25 0 4 0
28AUG26 12.50 P 0.00 0.00 0.00 0.43 -0.11 25 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.67 -0.15 25 0 30 0
28AUG26 13.50 P 1.24 1.24 1.24 0.98 -0.18 26 15 30 +15
28AUG26 14.00 P 0.00 0.00 0.00 1.32 -0.31 25 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.78 -0.24 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.22 -0.22 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.69 -0.26 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.19 -0.27 35 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.59 -0.36 25 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.18 -0.24 42 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.70 -0.22 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.18 -0.25 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 8 0
29SEP26 9.50 P 0.04 0.04 0.04 0.02 -0.01 28 5 18 +5
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.02 28 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.03 29 0 622 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.04 28 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 -0.08 28 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 -0.11 29 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 -0.14 29 0 605 0
29SEP26 13.00 P 1.11 1.16 0.97 0.88 -0.18 29 67 98 +67
29SEP26 13.50 P 1.50 1.50 1.46 1.18 -0.21 29 28 51 +21
29SEP26 14.00 P 1.80 1.80 1.80 1.52 -0.25 30 15 15 +15
29SEP26 14.50 P 0.00 0.00 0.00 1.91 -0.28 31 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.33 -0.30 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.78 -0.32 33 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.24 -0.35 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.73 -0.35 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.22 -0.37 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.73 -0.35 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.24 -0.34 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.02 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.02 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.04 28 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 -0.06 28 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 -0.08 28 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 -0.11 28 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 -0.13 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.09 -0.16 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.38 -0.15 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.71 -0.23 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 -0.31 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.47 -0.27 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.89 -0.29 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.33 -0.31 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.79 -0.33 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.27 -0.34 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.75 -0.36 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.25 -0.34 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.02 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.03 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.04 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.05 26 0 209 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.06 26 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 -0.08 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 -0.10 26 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 -0.13 26 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.73 -0.15 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 0.95 -0.18 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.20 -0.21 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.49 -0.24 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.81 -0.26 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.17 -0.28 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.55 -0.30 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.95 -0.32 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.38 -0.33 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.83 -0.34 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.29 -0.36 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.77 -0.36 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.26 -0.35 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.20 0.00 29 0 20 0
29JUN27 9.50 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.47 0.00 29 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.63 -0.01 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.81 -0.02 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.01 -0.04 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.23 -0.07 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.48 -0.11 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.77 -0.13 30 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.10 -0.13 30 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.46 -0.14 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.81 -0.17 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.20 -0.19 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.60 -0.21 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.02 -0.23 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.44 -0.27 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.89 -0.28 33 0 0 0
TOTAL PUT 462 11,239 +379
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$ 69.95
29JUN26 35.00 C 0.00 0.00 0.00 35.02 +0.61 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.03 +0.62 82 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.03 +0.60 75 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.03 +0.61 64 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.03 +0.59 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.03 +0.57 0 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 29.04 +0.60 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.04 +0.60 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.04 +0.60 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.04 +0.58 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.04 +0.60 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.05 +0.58 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.05 +0.57 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.05 +0.57 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.05 +0.57 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.02 +0.54 0 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 17.56 +0.58 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.07 +0.53 32 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.57 +0.65 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.08 +0.65 21 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 7.63 +0.63 22 0 0 0
29JUN26 65.00 C 4.53 5.31 4.53 5.39 +0.51 24 47 13 -15
29JUN26 67.50 C 2.76 3.23 2.76 3.30 +0.37 22 47 97 +15
29JUN26 70.00 C 1.28 1.79 1.28 1.71 +0.20 21 100 969 +51
29JUN26 72.50 C 0.73 0.86 0.73 0.80 +0.14 22 23 1,177 +1
29JUN26 75.00 C 0.32 0.32 0.32 0.30 +0.06 22 4 427 0
29JUN26 77.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 356 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 280 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 71 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 108 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 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 25.15 +0.56 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.05 +0.45 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 23.05 +0.47 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.05 +0.51 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.05 +0.50 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.02 +0.40 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.56 +0.32 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.07 +0.27 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.57 +0.47 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 10.36 +0.64 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 8.09 +0.59 24 0 0 0
30JUL26 65.00 C 5.46 5.46 5.46 6.10 +0.44 25 15 15 +15
30JUL26 67.50 C 4.23 4.23 4.23 4.27 +0.34 24 15 65 -5
30JUL26 70.00 C 2.78 2.78 2.78 2.85 +0.28 24 4 90 -4
30JUL26 72.50 C 1.56 1.56 1.56 1.84 +0.26 24 15 153 -15
30JUL26 75.00 C 0.90 1.12 0.90 1.09 +0.18 24 108 447 -51
30JUL26 77.50 C 0.00 0.00 0.00 0.61 +0.11 24 0 211 0
30JUL26 80.00 C 0.00 0.00 0.00 0.32 +0.07 24 0 398 0
30JUL26 82.50 C 0.26 0.26 0.26 0.16 +0.04 24 15 159 -1
30JUL26 85.00 C 0.18 0.18 0.18 0.08 +0.02 24 15 324 +15
30JUL26 87.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 23.13 +0.28 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.15 +0.28 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.17 +0.27 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.19 +0.27 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.73 +0.23 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.31 +0.23 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.94 +0.55 23 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.77 +0.61 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.67 +0.57 26 0 4 0
28AUG26 65.00 C 6.24 6.24 6.24 6.82 +0.40 26 15 120 -15
28AUG26 67.50 C 0.00 0.00 0.00 5.13 +0.32 26 0 68 0
28AUG26 70.00 C 3.73 3.73 3.73 3.76 +0.27 26 15 394 +15
28AUG26 72.50 C 0.00 0.00 0.00 2.73 +0.27 26 0 208 0
28AUG26 75.00 C 1.71 1.95 1.71 1.90 +0.23 26 34 85 +34
28AUG26 77.50 C 1.19 1.40 1.19 1.27 +0.17 26 22 154 +21
28AUG26 80.00 C 0.00 0.00 0.00 0.82 +0.12 26 0 127 0
28AUG26 82.50 C 0.00 0.00 0.00 0.52 +0.08 26 0 574 0
28AUG26 85.00 C 0.00 0.00 0.00 0.32 +0.06 26 0 115 0
28AUG26 87.50 C 0.00 0.00 0.00 0.19 +0.04 26 0 121 0
28AUG26 90.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 64 0
28AUG26 92.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 29.08 +0.40 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.08 +0.39 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.11 +0.41 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.12 +0.40 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.15 +0.42 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.15 +0.40 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.17 +0.32 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.19 +0.32 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.21 +0.31 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.24 +0.26 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.78 +0.23 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.39 +0.23 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.06 +0.43 22 0 0 0
29SEP26 60.00 C 11.10 11.17 11.10 11.07 +0.58 26 6 61 -3
29SEP26 62.50 C 0.00 0.00 0.00 9.06 +0.54 26 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 7.20 +0.39 26 0 231 0
29SEP26 67.50 C 0.00 0.00 0.00 5.59 +0.31 26 0 325 0
29SEP26 70.00 C 4.09 4.09 4.09 4.28 +0.24 26 15 467 0
29SEP26 72.50 C 0.00 0.00 0.00 3.24 +0.17 26 0 211 0
29SEP26 75.00 C 0.00 0.00 0.00 2.46 +0.23 27 0 209 0
29SEP26 77.50 C 0.00 0.00 0.00 1.77 +0.19 27 0 261 0
29SEP26 80.00 C 1.29 1.35 1.29 1.24 +0.14 27 37 2,095 +22
29SEP26 82.50 C 0.00 0.00 0.00 0.85 +0.09 26 0 855 0
29SEP26 85.00 C 0.00 0.00 0.00 0.58 +0.07 26 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.39 +0.05 26 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 0.25 +0.04 26 0 119 0
29SEP26 92.50 C 0.00 0.00 0.00 0.16 +0.02 26 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 28.09 +0.40 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.11 +0.40 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.12 +0.40 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.15 +0.41 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.15 +0.39 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.17 +0.32 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.19 +0.32 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.24 +0.34 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.26 +0.23 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.93 +0.31 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.66 +0.39 23 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.53 +0.52 24 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.65 +0.61 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 9.83 +0.59 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 8.20 +0.56 25 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 6.64 +0.40 24 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 5.42 +0.23 25 0 90 0
30DEC26 72.50 C 0.00 0.00 0.00 4.41 +0.27 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.59 +0.33 25 0 102 0
30DEC26 77.50 C 3.00 3.00 3.00 2.84 +0.31 25 1 109 +1
30DEC26 80.00 C 2.38 2.38 2.38 2.22 +0.28 25 1 108 +1
30DEC26 82.50 C 0.00 0.00 0.00 1.72 +0.23 25 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 1.31 +0.18 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.98 +0.13 25 0 2 0
30DEC26 90.00 C 1.00 1.08 1.00 0.75 +0.15 25 20 28 +20
30DEC26 92.50 C 0.00 0.00 0.00 0.54 +0.10 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.41 +0.07 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 26.31 +0.39 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.37 +0.39 24 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.30 +0.26 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.49 +0.38 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.57 +0.41 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.65 +0.40 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.74 +0.39 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.53 +0.40 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.43 +0.30 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 14.41 +0.33 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.52 +0.58 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.87 +0.61 25 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 9.33 +0.56 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.83 +0.40 24 0 73 0
30MAR27 70.00 C 0.00 0.00 0.00 6.61 +0.21 24 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.56 +0.21 25 0 53 0
30MAR27 75.00 C 0.00 0.00 0.00 4.68 +0.28 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.95 +0.31 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 3.26 +0.29 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.67 +0.28 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.17 +0.23 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.74 +0.18 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.41 +0.18 25 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 1.09 +0.10 25 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.86 +0.11 25 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.02 +0.36 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.14 +0.36 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.99 +0.35 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.95 +0.30 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 15.00 +0.34 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.25 +0.27 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.02 +0.63 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.54 +0.63 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.21 +0.59 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.75 +0.52 25 0 20 0
29JUN27 72.50 C 0.00 0.00 0.00 6.89 +0.71 25 0 0 0
29JUN27 75.00 C 5.68 5.68 5.66 5.95 +0.64 25 12 58 +12
29JUN27 77.50 C 0.00 0.00 0.00 4.92 +0.32 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 4.21 +0.26 25 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 3.58 +0.18 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.02 +0.15 25 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 2.64 +0.21 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.27 +0.31 26 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.87 +0.23 25 0 0 0
TOTAL CALL 586 16,447 +114
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 467 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 400 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 527 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.03 22 0 872 0
29JUN26 65.00 P 0.40 0.40 0.33 0.21 -0.11 22 52 737 +34
29JUN26 67.50 P 0.92 1.02 0.73 0.70 -0.21 22 75 1,147 +12
29JUN26 70.00 P 2.05 2.05 1.69 1.68 -0.30 22 83 597 +45
29JUN26 72.50 P 4.01 4.01 3.32 3.26 -0.38 23 30 172 0
29JUN26 75.00 P 0.00 0.00 0.00 5.37 -0.47 25 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 7.57 -0.64 22 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 10.05 -0.65 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.74 -0.46 41 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.23 -0.47 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.75 -0.45 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.26 -0.44 58 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.74 -0.46 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.24 -0.46 67 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 42 0
30JUL26 55.00 P 0.09 0.09 0.09 0.02 0.00 26 4 168 +4
30JUL26 57.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 146 0
30JUL26 60.00 P 0.27 0.27 0.27 0.14 -0.04 24 7 496 0
30JUL26 62.50 P 0.00 0.00 0.00 0.37 -0.08 24 0 166 0
30JUL26 65.00 P 1.00 1.00 0.85 0.82 -0.11 24 13 168 -5
30JUL26 67.50 P 1.71 1.71 1.71 1.53 -0.17 24 2 128 +2
30JUL26 70.00 P 2.62 2.62 2.62 2.60 -0.25 24 7 108 -7
30JUL26 72.50 P 4.13 4.13 4.13 4.07 -0.34 24 15 126 +15
30JUL26 75.00 P 0.00 0.00 0.00 5.96 -0.38 25 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 7.90 -0.57 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 10.16 -0.61 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.91 -0.29 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.25 -0.45 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.79 -0.41 39 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.26 -0.44 42 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.74 -0.46 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.24 -0.46 48 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 26 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 96 0
28AUG26 55.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 85 0
28AUG26 57.50 P 0.00 0.00 0.00 0.20 -0.04 26 0 81 0
28AUG26 60.00 P 0.00 0.00 0.00 0.43 -0.07 26 0 136 0
28AUG26 62.50 P 0.00 0.00 0.00 0.83 -0.11 26 0 338 0
28AUG26 65.00 P 0.00 0.00 0.00 1.43 -0.12 26 0 440 0
28AUG26 67.50 P 0.00 0.00 0.00 2.25 -0.19 26 0 165 0
28AUG26 70.00 P 0.00 0.00 0.00 3.39 -0.24 26 0 169 0
28AUG26 72.50 P 5.42 5.42 5.42 4.82 -0.31 26 13 232 0
28AUG26 75.00 P 0.00 0.00 0.00 6.59 -0.35 27 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 8.38 -0.53 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.49 -0.57 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 13.12 -0.16 31 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.41 -0.34 32 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.79 -0.41 33 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.26 -0.44 36 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.74 -0.46 38 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.24 -0.46 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 9 0
29SEP26 48.00 P 0.10 0.10 0.10 0.02 -0.01 26 20 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 74 0
29SEP26 52.50 P 0.23 0.23 0.23 0.11 -0.03 26 60 68 +47
29SEP26 55.00 P 0.00 0.00 0.00 0.25 -0.04 27 0 281 0
29SEP26 57.50 P 0.00 0.00 0.00 0.47 -0.09 26 0 158 0
29SEP26 60.00 P 0.00 0.00 0.00 0.86 -0.12 27 0 314 0
29SEP26 62.50 P 0.00 0.00 0.00 1.42 -0.13 27 0 135 0
29SEP26 65.00 P 2.20 2.20 2.20 2.18 -0.15 27 1 389 0
29SEP26 67.50 P 0.00 0.00 0.00 3.15 -0.24 27 0 67 0
29SEP26 70.00 P 0.00 0.00 0.00 4.41 -0.27 27 0 122 0
29SEP26 72.50 P 6.31 6.37 6.31 5.95 -0.34 27 30 126 +30
29SEP26 75.00 P 7.65 7.65 7.65 7.66 -0.26 28 15 98 +15
29SEP26 77.50 P 0.00 0.00 0.00 9.28 -0.54 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.29 -0.57 26 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 13.82 -0.60 30 0 0 0
29SEP26 85.00 P 16.00 16.20 16.00 15.93 -0.77 30 3 3 +3
29SEP26 87.50 P 0.00 0.00 0.00 18.49 -0.53 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.92 -0.40 36 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.35 -0.36 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.76 -0.37 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 -0.03 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.59 -0.05 25 0 116 0
30DEC26 57.50 P 0.00 0.00 0.00 0.97 -0.07 25 0 161 0
30DEC26 60.00 P 0.00 0.00 0.00 1.50 -0.09 25 0 378 0
30DEC26 62.50 P 0.00 0.00 0.00 2.18 -0.11 25 0 202 0
30DEC26 65.00 P 0.00 0.00 0.00 3.02 -0.16 25 0 150 0
30DEC26 67.50 P 0.00 0.00 0.00 4.07 -0.20 25 0 59 0
30DEC26 70.00 P 5.75 5.75 5.75 5.35 -0.03 25 30 122 +30
30DEC26 72.50 P 0.00 0.00 0.00 6.85 -0.26 26 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.53 -0.15 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.04 -0.44 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.31 -0.11 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.40 -0.52 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.58 -0.42 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.85 -0.36 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.18 -0.32 30 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.51 -0.38 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.87 -0.38 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.38 -0.02 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.64 -0.05 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.99 -0.08 25 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.47 -0.09 25 0 23 0
30MAR27 60.00 P 0.00 0.00 0.00 2.08 -0.10 25 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 2.77 -0.14 25 0 38 0
30MAR27 65.00 P 0.00 0.00 0.00 3.66 -0.15 24 0 44 0
30MAR27 67.50 P 0.00 0.00 0.00 4.73 -0.19 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 6.01 -0.20 25 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.49 -0.24 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.14 -0.28 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.00 -0.17 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 12.89 -0.35 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.91 -0.30 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.98 -0.42 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.16 -0.33 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.39 -0.31 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.67 -0.32 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.00 -0.40 29 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 0.59 -0.03 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.68 -0.05 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.05 -0.04 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.51 -0.06 26 0 0 0
29JUN27 57.50 P 2.26 2.26 2.15 2.10 -0.09 26 26 26 +26
29JUN27 60.00 P 3.09 3.09 3.09 2.82 -0.12 26 2 2 +2
29JUN27 62.50 P 0.00 0.00 0.00 3.67 -0.16 26 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 4.67 -0.18 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.84 -0.21 26 0 0 0
29JUN27 70.00 P 7.03 7.03 7.02 7.13 -0.24 26 55 95 +55
29JUN27 72.50 P 8.71 8.71 8.71 8.56 -0.25 26 15 15 +15
29JUN27 75.00 P 0.00 0.00 0.00 10.16 -0.32 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.84 -0.40 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 13.68 -0.38 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.61 -0.44 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.63 -0.37 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.76 -0.27 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.90 -0.33 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.10 -0.30 29 0 0 0
TOTAL PUT 558 17,759 +323
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$ 47.80
29JUN26 23.00 C 0.00 0.00 0.00 24.85 +0.60 86 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.85 +0.60 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.85 +0.60 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.85 +0.60 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.86 +0.61 72 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.86 +0.60 62 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.86 +0.60 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.86 +0.60 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.86 +0.60 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.87 +0.61 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.87 +0.60 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.87 +0.60 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.87 +0.60 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.88 +0.61 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.88 +0.61 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.88 +0.60 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.88 +0.60 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.88 +0.60 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 6.89 +0.60 22 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.90 +0.59 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.92 +0.56 21 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.98 +0.53 21 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.10 +0.56 21 0 60 0
29JUN26 46.00 C 0.00 0.00 0.00 2.23 +0.39 19 0 48 0
29JUN26 47.00 C 1.03 1.03 1.03 1.57 +0.31 20 1 72 0
29JUN26 48.00 C 0.68 0.69 0.68 1.04 +0.23 20 45 115 +45
29JUN26 49.00 C 0.48 0.54 0.48 0.65 +0.16 21 3 112 +3
29JUN26 50.00 C 0.30 0.35 0.30 0.38 +0.08 21 34 144 -11
29JUN26 52.50 C 0.00 0.00 0.00 0.08 +0.02 21 0 59 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 21 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.96 +0.61 27 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.96 +0.61 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.97 +0.61 24 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.98 +0.61 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.99 +0.60 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.01 +0.60 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.04 +0.58 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.10 +0.55 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.20 +0.53 22 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.34 +0.48 22 0 30 0
30JUL26 45.00 C 2.93 2.93 2.93 3.55 +0.52 22 15 15 -11
30JUL26 46.00 C 2.30 2.30 2.30 2.76 +0.37 20 12 51 +12
30JUL26 47.00 C 1.98 2.06 1.98 2.15 +0.30 21 28 93 0
30JUL26 48.00 C 0.00 0.00 0.00 1.64 +0.25 21 0 112 0
30JUL26 49.00 C 0.00 0.00 0.00 1.22 +0.18 21 0 97 0
30JUL26 50.00 C 0.00 0.00 0.00 0.92 +0.19 22 0 103 0
30JUL26 52.50 C 0.00 0.00 0.00 0.37 +0.07 22 0 151 0
30JUL26 55.00 C 0.00 0.00 0.00 0.13 +0.03 22 0 71 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.08 +0.72 25 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.11 +0.74 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.15 +0.76 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.22 +0.61 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.31 +0.60 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.44 +0.59 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.61 +0.57 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.84 +0.55 24 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.12 +0.54 24 0 41 0
28AUG26 46.00 C 0.00 0.00 0.00 3.37 +0.48 23 0 88 0
28AUG26 47.00 C 2.66 2.66 2.66 2.80 +0.41 23 15 50 +15
28AUG26 48.00 C 0.00 0.00 0.00 2.30 +0.36 24 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 1.87 +0.27 24 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.50 +0.25 24 0 174 0
28AUG26 52.50 C 0.00 0.00 0.00 0.86 +0.22 25 0 302 0
28AUG26 55.00 C 0.00 0.00 0.00 0.44 +0.14 25 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.21 +0.08 25 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.02 +0.62 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.03 +0.62 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.03 +0.61 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.04 +0.61 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.05 +0.62 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.06 +0.62 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.07 +0.62 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.08 +0.62 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.10 +0.75 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.13 +0.63 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.16 +0.80 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.21 +0.84 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.27 +0.87 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.37 +0.61 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.49 +0.60 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.66 +0.60 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.87 +0.58 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.13 +0.56 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.44 +0.53 25 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 3.70 +0.48 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 3.15 +0.45 24 0 21 0
29SEP26 48.00 C 2.41 2.50 2.40 2.66 +0.40 24 52 138 -5
29SEP26 49.00 C 0.00 0.00 0.00 2.23 +0.31 24 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 1.84 +0.26 24 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.17 +0.26 25 0 82 0
29SEP26 55.00 C 0.66 0.70 0.66 0.68 +0.19 25 5 57 +2
29SEP26 57.50 C 0.44 0.47 0.44 0.37 +0.11 25 30 46 +30
29SEP26 60.00 C 0.00 0.00 0.00 0.19 +0.07 25 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 +0.04 25 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 26 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 18.04 +0.61 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.05 +0.61 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.07 +0.62 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.09 +0.62 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.11 +0.65 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.15 +0.78 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.21 +0.71 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.28 +0.88 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.21 +0.67 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.27 +0.61 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.42 +0.54 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.64 +0.54 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.12 +0.55 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.41 +0.52 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.73 +0.49 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.11 +0.48 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.53 +0.44 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.00 +0.50 23 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 3.41 +0.34 23 0 35 0
30DEC26 49.00 C 2.90 2.90 2.90 2.97 +0.28 23 9 20 +9
30DEC26 50.00 C 0.00 0.00 0.00 2.59 +0.19 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.86 +0.23 23 0 30 0
30DEC26 55.00 C 1.32 1.32 1.32 1.28 +0.20 24 1 41 +1
30DEC26 57.50 C 0.00 0.00 0.00 0.85 +0.16 24 0 70 0
30DEC26 60.00 C 0.00 0.00 0.00 0.55 +0.12 24 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 +0.08 24 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 +0.05 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 +0.03 24 0 41 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.41 +0.64 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.43 +0.51 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.55 +0.35 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.58 +0.39 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.68 +0.21 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.91 +0.38 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.19 +0.42 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.48 +0.52 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.04 +0.55 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.39 +0.50 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.79 +0.50 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 5.22 +0.46 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.69 +0.44 23 0 6 0
30MAR27 48.00 C 0.00 0.00 0.00 4.21 +0.41 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.76 +0.36 23 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.27 +0.23 22 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 2.50 +0.25 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.86 +0.26 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.33 +0.21 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.94 +0.16 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 +0.12 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.45 +0.09 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 +0.06 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.32 +0.75 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.53 +0.75 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.78 +0.75 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.05 +0.76 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.36 +0.75 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.70 +0.76 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.06 +0.74 25 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.47 +0.75 25 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.88 +0.72 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.36 +0.72 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.84 +0.85 25 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.37 +0.81 25 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.94 +0.81 25 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.36 +0.60 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 3.48 +0.56 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.76 +0.51 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.17 +0.44 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.69 +0.33 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.30 +0.27 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.02 +0.25 25 0 0 0
TOTAL CALL 250 3,594 +90
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 96 0
29JUN26 42.00 P 0.07 0.07 0.07 0.02 -0.01 23 14 142 +12
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.04 22 0 151 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 -0.08 21 0 93 0
29JUN26 45.00 P 0.00 0.00 0.00 0.21 -0.13 21 0 231 0
29JUN26 46.00 P 0.67 0.68 0.62 0.42 -0.17 22 55 265 +30
29JUN26 47.00 P 0.00 0.00 0.00 0.75 -0.29 22 0 213 0
29JUN26 48.00 P 1.72 1.73 1.66 1.22 -0.38 22 60 259 +15
29JUN26 49.00 P 2.22 2.22 2.22 1.83 -0.46 22 15 172 +15
29JUN26 50.00 P 0.00 0.00 0.00 2.51 -0.51 21 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 4.72 -0.59 21 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 7.20 -0.60 0 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 9.99 -0.31 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.57 -0.23 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.09 -0.38 74 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.72 -0.33 87 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.27 -0.20 96 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.87 -0.10 107 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.26 -0.27 110 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.88 -0.11 121 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.06 -0.04 22 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.12 -0.06 22 0 70 0
30JUL26 43.00 P 0.36 0.36 0.36 0.21 -0.09 22 15 85 -5
30JUL26 44.00 P 0.55 0.55 0.55 0.36 -0.13 22 15 101 +15
30JUL26 45.00 P 0.00 0.00 0.00 0.57 -0.19 22 0 159 0
30JUL26 46.00 P 1.08 1.08 1.08 0.87 -0.25 22 1 88 0
30JUL26 47.00 P 1.54 1.54 1.54 1.26 -0.31 22 15 87 +6
30JUL26 48.00 P 2.26 2.26 2.26 1.75 -0.36 22 15 123 0
30JUL26 49.00 P 2.96 2.96 2.96 2.33 -0.42 23 15 211 0
30JUL26 50.00 P 0.00 0.00 0.00 2.92 -0.46 22 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 4.90 -0.55 22 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 7.22 -0.82 22 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 9.99 -0.62 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.57 -0.23 46 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.09 -0.38 52 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.72 -0.33 61 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.27 -0.20 68 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.87 -0.10 75 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.26 -0.27 77 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.88 -0.11 85 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.37 -0.03 25 0 1 0
28AUG26 43.00 P 0.61 0.61 0.61 0.54 -0.05 25 2 42 +2
28AUG26 44.00 P 0.00 0.00 0.00 0.77 -0.07 25 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 1.06 -0.10 25 0 41 0
28AUG26 46.00 P 0.00 0.00 0.00 1.42 -0.13 25 0 18 0
28AUG26 47.00 P 0.00 0.00 0.00 1.85 -0.17 25 0 24 0
28AUG26 48.00 P 2.69 2.69 2.45 2.34 -0.23 25 21 90 +15
28AUG26 49.00 P 0.00 0.00 0.00 2.91 -0.27 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.45 -0.31 24 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 5.27 -0.42 24 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 7.39 -0.75 24 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.02 -0.59 33 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.57 -0.23 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.09 -0.38 44 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.72 -0.33 51 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.27 -0.20 57 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.87 -0.10 63 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.26 -0.27 65 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.88 -0.11 71 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 0.00 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 0.00 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 0.00 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 0.00 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.22 -0.01 25 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.33 -0.02 25 0 12 0
29SEP26 41.00 P 0.52 0.52 0.52 0.47 -0.03 25 15 31 +13
29SEP26 42.00 P 0.70 0.70 0.70 0.66 -0.04 25 15 34 0
29SEP26 43.00 P 0.99 0.99 0.95 0.89 -0.06 25 25 69 +9
29SEP26 44.00 P 0.00 0.00 0.00 1.18 -0.08 25 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 1.52 -0.12 25 0 110 0
29SEP26 46.00 P 2.05 2.05 1.99 1.92 -0.15 25 30 142 +29
29SEP26 47.00 P 0.00 0.00 0.00 2.39 -0.17 25 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 2.91 -0.21 25 0 156 0
29SEP26 49.00 P 3.71 3.72 3.71 3.49 -0.26 26 30 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.01 -0.29 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 5.78 -0.37 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.02 -0.48 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.29 -0.54 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.67 -0.59 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.15 -0.61 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.72 -0.50 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.27 -0.20 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.87 -0.10 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.26 -0.27 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.88 -0.11 59 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 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.36 -0.04 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.49 -0.05 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.66 -0.06 24 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 0.85 -0.05 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.07 -0.12 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.35 -0.09 23 0 30 0
30DEC26 44.00 P 0.00 0.00 0.00 1.68 -0.15 24 0 17 0
30DEC26 45.00 P 2.26 2.26 2.26 2.06 -0.17 24 10 55 +10
30DEC26 46.00 P 0.00 0.00 0.00 2.50 -0.18 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.97 -0.18 24 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 3.53 -0.20 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.09 -0.26 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.58 -0.37 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.26 -0.60 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.42 -0.48 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.58 -0.45 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.87 -0.57 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.26 -0.50 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.73 -0.49 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.29 -0.39 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.87 -0.10 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.26 -0.27 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.88 -0.11 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.43 -0.05 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.57 -0.05 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.71 -0.07 23 0 25 0
30MAR27 40.00 P 0.93 0.93 0.93 0.90 -0.08 23 1 19 +1
30MAR27 41.00 P 0.00 0.00 0.00 1.14 -0.07 23 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.41 -0.07 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.71 -0.07 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.05 -0.11 23 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 2.44 -0.12 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.88 -0.14 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.37 -0.16 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 3.92 -0.17 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 4.38 -0.33 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.97 -0.40 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.62 -0.60 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.72 -0.46 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.81 -0.51 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.04 -0.55 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.38 -0.50 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.79 -0.43 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.29 -0.39 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.87 -0.24 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.26 -0.27 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.88 -0.11 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.84 +0.04 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.03 +0.06 25 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.30 +0.07 25 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.49 +0.01 25 0 0 0
29JUN27 41.00 P 1.71 1.71 1.71 1.74 -0.05 25 12 12 +12
29JUN27 42.00 P 0.00 0.00 0.00 2.17 +0.06 25 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 2.53 +0.05 26 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.93 +0.05 26 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.34 +0.01 26 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.82 +0.01 26 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.31 0.00 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.85 -0.03 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.26 -0.19 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.00 -0.09 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.63 -0.16 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.46 -0.22 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.10 -0.62 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.15 -0.44 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.38 -0.50 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.79 -0.43 27 0 0 0
TOTAL PUT 381 5,600 +179
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$ 28.48
29JUN26 10.00 C 0.00 0.00 0.00 18.53 -0.42 168 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 18.04 -0.43 167 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.52 -0.44 144 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.01 -0.45 122 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.51 -0.45 115 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.01 -0.45 107 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.51 -0.45 99 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.02 -0.45 110 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.51 -0.45 81 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.02 -0.45 98 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.51 -0.45 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.05 -0.42 106 0 2 0
29JUN26 16.00 C 12.30 12.30 12.30 12.51 -0.46 0 5 10 -5
29JUN26 16.50 C 0.00 0.00 0.00 11.99 -0.48 0 0 15 0
29JUN26 17.00 C 11.30 11.30 11.30 11.61 -0.41 106 5 24 0
29JUN26 17.50 C 0.00 0.00 0.00 11.07 -0.40 92 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.54 -0.43 76 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 10.04 -0.44 72 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 9.51 -0.47 0 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 9.00 -0.48 0 0 18 0
29JUN26 20.00 C 8.23 8.23 8.23 8.58 -0.36 70 4 471 -4
29JUN26 21.00 C 0.00 0.00 0.00 7.50 -0.46 0 0 98 0
29JUN26 22.00 C 6.25 6.25 6.25 6.56 -0.41 49 5 82 -2
29JUN26 23.00 C 6.06 6.06 6.06 5.58 -0.48 45 1,201 1,273 -187
29JUN26 24.00 C 0.00 0.00 0.00 4.64 -0.42 44 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 3.64 -0.56 36 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 2.79 -0.43 36 0 1,301 0
29JUN26 27.00 C 0.00 0.00 0.00 2.01 -0.37 35 1,620 3,577 -1,443
29JUN26 28.00 C 1.35 1.40 1.16 1.36 -0.36 34 1,124 4,763 +811
29JUN26 29.00 C 0.90 0.98 0.72 0.92 -0.17 36 200 4,490 +68
29JUN26 30.00 C 0.53 0.61 0.44 0.60 -0.10 37 1,738 8,237 -287
29JUN26 31.00 C 0.31 0.36 0.27 0.36 -0.08 37 114 3,347 +15
29JUN26 32.00 C 0.16 0.23 0.16 0.23 -0.04 39 252 1,066 -20
29JUN26 33.00 C 0.10 0.15 0.10 0.14 -0.02 39 76 1,695 -15
29JUN26 34.00 C 0.07 0.09 0.07 0.08 -0.02 40 200 1,467 -57
29JUN26 35.00 C 0.06 0.06 0.06 0.05 -0.01 41 100 2,836 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,487 0
29JUN26 37.00 C 0.02 0.02 0.02 0.02 -0.01 43 105 800 -105
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 477 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 12.54 -0.44 82 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.02 -0.45 66 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.61 -0.41 89 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 11.07 -0.45 78 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 10.54 -0.43 66 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.04 -0.48 62 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 9.54 -0.44 58 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.05 -0.43 58 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.58 -0.39 60 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.54 -0.44 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.58 -0.39 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.58 -0.48 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.64 -0.42 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.74 -0.46 36 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.93 -0.33 36 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 2.23 -0.29 36 0 1,887 0
30JUL26 28.00 C 1.51 1.74 1.47 1.68 -0.22 36 258 1,038 +210
30JUL26 29.00 C 1.10 1.30 1.05 1.22 -0.22 36 69 1,229 +38
30JUL26 30.00 C 0.92 0.92 0.80 0.89 -0.13 37 39 1,064 -8
30JUL26 31.00 C 0.59 0.66 0.59 0.64 -0.09 37 47 498 -29
30JUL26 32.00 C 0.42 0.42 0.42 0.47 -0.03 38 1 419 0
30JUL26 33.00 C 0.34 0.34 0.34 0.35 +0.01 39 3 722 -3
30JUL26 34.00 C 0.23 0.26 0.22 0.25 +0.03 39 135 464 -10
30JUL26 35.00 C 0.00 0.00 0.00 0.18 +0.03 40 0 384 0
30JUL26 36.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 421 0
30JUL26 37.00 C 0.10 0.10 0.10 0.10 +0.04 41 10 347 -10
30JUL26 38.00 C 0.08 0.08 0.08 0.08 +0.04 43 15 52 -1
30JUL26 39.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 37 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 +0.03 45 0 1,060 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 132 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 137 0
28AUG26 17.50 C 0.00 0.00 0.00 11.07 -0.45 68 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.54 -0.43 58 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.04 -0.48 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.54 -0.44 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.05 -0.43 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.58 -0.39 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.54 -0.44 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.58 -0.39 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.58 -0.48 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.76 -0.34 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.89 -0.36 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.16 -0.33 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.57 -0.31 37 0 0 0
28AUG26 28.00 C 1.87 2.10 1.86 2.06 -0.26 37 639 626 +438
28AUG26 29.00 C 1.69 1.69 1.57 1.64 -0.18 38 181 740 +69
28AUG26 30.00 C 1.33 1.34 1.22 1.29 -0.18 38 47 257 +25
28AUG26 31.00 C 1.02 1.02 0.99 1.03 -0.14 38 16 202 -1
28AUG26 32.00 C 0.84 0.84 0.84 0.85 -0.09 40 11 378 +11
28AUG26 33.00 C 0.61 0.61 0.61 0.69 -0.05 40 100 317 +100
28AUG26 34.00 C 0.47 0.47 0.47 0.57 -0.03 42 28 404 +28
28AUG26 35.00 C 0.43 0.43 0.43 0.48 0.00 43 15 110 +15
28AUG26 36.00 C 0.00 0.00 0.00 0.40 +0.02 44 0 1,070 0
28AUG26 37.00 C 0.00 0.00 0.00 0.35 +0.04 45 0 286 0
28AUG26 38.00 C 0.00 0.00 0.00 0.29 +0.04 46 0 1,064 0
28AUG26 39.00 C 0.18 0.18 0.18 0.25 +0.04 47 10 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.22 +0.05 48 0 81 0
28AUG26 41.00 C 0.00 0.00 0.00 0.19 +0.05 49 0 48 0
28AUG26 42.00 C 0.00 0.00 0.00 0.17 +0.05 50 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.15 +0.05 51 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 14.06 -0.41 79 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.56 -0.45 76 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.06 -0.41 72 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.57 -0.41 70 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.06 -0.41 65 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.61 -0.41 68 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.07 -0.45 60 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.57 -0.40 57 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.07 -0.45 54 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.58 -0.40 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.07 -0.41 48 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.58 -0.39 47 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.62 -0.36 44 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 6.64 -0.36 40 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.74 -0.32 39 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.82 -0.42 36 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.08 -0.38 36 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 3.43 -0.34 36 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 2.90 -0.26 37 0 3,832 0
29SEP26 28.00 C 2.43 2.43 2.43 2.40 -0.31 37 20 2,196 0
29SEP26 29.00 C 1.91 2.06 1.91 1.99 -0.24 37 54 1,160 +54
29SEP26 30.00 C 0.00 0.00 0.00 1.66 -0.20 38 0 3,722 0
29SEP26 31.00 C 1.32 1.43 1.32 1.38 -0.15 38 184 898 +42
29SEP26 32.00 C 1.11 1.11 1.11 1.14 -0.12 39 10 1,606 -10
29SEP26 33.00 C 0.91 0.91 0.91 0.94 -0.10 39 22 2,422 0
29SEP26 34.00 C 0.76 0.76 0.76 0.78 -0.07 40 37 2,528 +15
29SEP26 35.00 C 0.63 0.65 0.63 0.63 -0.07 40 205 2,270 +115
29SEP26 36.00 C 0.53 0.53 0.53 0.53 -0.04 40 1 3,845 -1
29SEP26 37.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 711 0
29SEP26 38.00 C 0.00 0.00 0.00 0.36 -0.02 41 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.29 -0.02 41 0 238 0
29SEP26 40.00 C 0.00 0.00 0.00 0.24 -0.02 41 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 0.00 42 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 0.00 43 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 0.00 43 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 0.00 44 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 0.00 44 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 0.00 44 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 12.57 -0.41 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.08 -0.39 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.61 -0.41 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.07 -0.45 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.57 -0.40 44 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.08 -0.44 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.58 -0.40 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.07 -0.41 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.59 -0.38 36 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.71 -0.38 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.81 -0.44 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.06 -0.41 35 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.35 -0.40 35 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.73 -0.30 36 0 404 0
30DEC26 26.00 C 3.94 4.14 3.94 4.24 -0.16 37 4 404 +4
30DEC26 27.00 C 0.00 0.00 0.00 3.65 -0.29 36 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 3.20 -0.27 36 0 604 0
30DEC26 29.00 C 0.00 0.00 0.00 2.80 -0.27 37 0 228 0
30DEC26 30.00 C 0.00 0.00 0.00 2.44 -0.26 37 0 347 0
30DEC26 31.00 C 0.00 0.00 0.00 2.15 -0.21 37 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 1.91 -0.17 38 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 1.71 -0.13 39 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 1.55 -0.04 40 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.41 0.00 41 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 1.27 +0.02 41 0 120 0
30DEC26 37.00 C 0.00 0.00 0.00 1.17 +0.06 42 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 1.08 +0.09 43 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.98 +0.10 44 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.92 +0.13 45 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.86 +0.15 46 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 +0.15 46 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.74 +0.16 47 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.71 +0.19 48 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.67 +0.20 49 0 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.64 +0.21 50 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.61 +0.22 51 0 2 0
30DEC26 48.00 C 0.28 0.28 0.28 0.58 +0.22 51 4 106 +4
30MAR27 16.00 C 12.16 12.16 12.16 12.57 -0.41 45 2 2 0
30MAR27 16.50 C 0.00 0.00 0.00 12.08 -0.39 43 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 11.61 -0.41 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.07 -0.45 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.57 -0.40 36 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.08 -0.44 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.64 -0.34 35 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.22 -0.26 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.81 -0.33 36 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.03 -0.24 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.28 -0.22 36 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 6.57 -0.32 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.93 -0.39 36 0 101 0
30MAR27 25.00 C 5.20 5.35 5.20 5.35 -0.45 36 4 65 +2
30MAR27 26.00 C 0.00 0.00 0.00 4.78 -0.27 36 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.29 -0.31 36 0 97 0
30MAR27 28.00 C 0.00 0.00 0.00 3.86 -0.25 36 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 3.46 -0.27 36 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 3.17 -0.20 37 0 126 0
30MAR27 31.00 C 2.64 2.64 2.64 2.85 -0.18 37 84 110 +27
30MAR27 32.00 C 0.00 0.00 0.00 2.49 -0.23 37 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 2.31 -0.14 38 0 109 0
30MAR27 34.00 C 1.97 1.97 1.95 2.05 -0.15 38 3 185 0
30MAR27 35.00 C 0.00 0.00 0.00 1.86 -0.13 38 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.72 -0.07 39 0 153 0
30MAR27 37.00 C 0.00 0.00 0.00 1.54 -0.08 39 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.43 -0.05 40 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.30 -0.05 40 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.19 -0.08 41 0 102 0
30MAR27 41.00 C 1.02 1.02 1.02 1.09 -0.06 41 1 12 -1
30MAR27 42.00 C 0.00 0.00 0.00 1.01 -0.05 41 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.93 -0.05 42 0 16 0
30MAR27 44.00 C 0.00 0.00 0.00 0.86 -0.04 42 0 138 0
29JUN27 18.50 C 0.00 0.00 0.00 10.36 -0.43 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.96 -0.42 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.56 -0.31 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.18 -0.41 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.44 -0.30 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.74 -0.29 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.08 -0.28 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.46 -0.28 36 0 5 0
29JUN27 25.00 C 0.00 0.00 0.00 5.90 -0.26 36 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 5.38 -0.22 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.87 -0.33 36 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.47 -0.18 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.99 -0.33 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.70 -0.25 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.38 -0.08 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.13 -0.18 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.83 -0.18 37 0 15 0
29JUN27 34.00 C 2.50 2.57 2.43 2.64 -0.12 38 4 5 +3
29JUN27 35.00 C 0.00 0.00 0.00 2.47 -0.05 39 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 2.31 -0.01 39 0 0 0
29JUN27 37.00 C 1.93 1.93 1.93 2.18 +0.04 40 14 28 +14
29JUN27 38.00 C 0.00 0.00 0.00 2.06 +0.07 41 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.94 +0.10 41 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.84 +0.07 42 0 0 0
29JUN27 41.00 C 1.38 1.38 1.38 1.76 +0.10 43 1 1 +1
TOTAL CALL 9,027 107,725 -90
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 149 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 130 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 69 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 737 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,296 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,688 0
29JUN26 23.00 P 0.04 0.04 0.04 0.02 -0.01 38 34 1,748 +18
29JUN26 24.00 P 0.08 0.08 0.07 0.05 -0.02 37 116 2,019 -91
29JUN26 25.00 P 0.12 0.15 0.12 0.12 0.00 37 332 5,477 -14
29JUN26 26.00 P 0.28 0.30 0.23 0.25 +0.02 36 316 4,811 +116
29JUN26 27.00 P 0.39 0.55 0.39 0.48 +0.07 35 340 3,739 +90
29JUN26 28.00 P 0.92 0.96 0.78 0.84 +0.14 35 1,005 3,260 +922
29JUN26 29.00 P 1.45 1.51 1.30 1.37 +0.24 36 177 2,614 -51
29JUN26 30.00 P 2.22 2.22 2.00 2.08 +0.36 37 30 4,134 +30
29JUN26 31.00 P 0.00 0.00 0.00 2.83 +0.34 37 0 2,216 0
29JUN26 32.00 P 0.00 0.00 0.00 3.69 +0.42 38 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 4.58 +0.23 36 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 5.54 +0.38 37 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 6.55 +0.42 43 0 836 0
29JUN26 36.00 P 0.00 0.00 0.00 7.53 +0.42 44 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 8.52 +0.42 0 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 9.52 +0.42 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.53 +0.43 56 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.53 +0.43 60 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.53 +0.43 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.53 +0.43 67 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.53 +0.43 71 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.53 +0.43 74 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.53 +0.43 78 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.55 +0.45 87 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.53 +0.43 84 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.53 +0.43 87 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 438 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 285 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 252 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 162 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 118 0
30JUL26 21.00 P 0.07 0.07 0.07 0.05 +0.02 39 2 1,434 +2
30JUL26 22.00 P 0.12 0.12 0.12 0.09 +0.03 37 15 1,038 +15
30JUL26 23.00 P 0.00 0.00 0.00 0.18 +0.06 37 0 1,141 0
30JUL26 24.00 P 0.33 0.33 0.29 0.31 +0.08 37 71 2,074 +16
30JUL26 25.00 P 0.00 0.00 0.00 0.50 +0.09 36 0 1,711 0
30JUL26 26.00 P 0.80 0.80 0.80 0.77 +0.12 35 5 2,352 +5
30JUL26 27.00 P 0.98 1.25 0.98 1.15 +0.16 35 2,077 3,445 +2,016
30JUL26 28.00 P 1.71 1.74 1.58 1.63 +0.21 35 126 1,064 +16
30JUL26 29.00 P 2.38 2.38 2.20 2.20 +0.23 35 111 724 +95
30JUL26 30.00 P 3.02 3.06 2.88 2.91 +0.33 35 60 1,385 +20
30JUL26 31.00 P 0.00 0.00 0.00 3.76 +0.38 38 0 654 0
30JUL26 32.00 P 0.00 0.00 0.00 4.56 +0.39 38 0 379 0
30JUL26 33.00 P 0.00 0.00 0.00 5.43 +0.41 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.36 +0.45 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.28 +0.40 39 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.23 +0.45 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.24 +0.42 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.17 +0.36 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.21 +0.51 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.17 +0.39 45 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.16 +0.46 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.18 +0.55 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.09 +0.40 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 182 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 0.00 36 0 28 0
28AUG26 22.00 P 0.25 0.25 0.22 0.19 +0.01 36 23 193 0
28AUG26 23.00 P 0.36 0.36 0.36 0.32 +0.02 36 50 430 +20
28AUG26 24.00 P 0.55 0.55 0.49 0.51 +0.05 36 22 484 +20
28AUG26 25.00 P 0.78 0.81 0.73 0.76 +0.08 36 110 972 +20
28AUG26 26.00 P 1.15 1.15 1.02 1.08 +0.10 36 148 374 +80
28AUG26 27.00 P 1.54 1.60 1.43 1.50 +0.15 36 138 782 0
28AUG26 28.00 P 2.15 2.15 1.92 2.00 +0.20 36 244 996 +244
28AUG26 29.00 P 2.75 2.75 2.67 2.60 +0.25 36 71 553 +50
28AUG26 30.00 P 3.35 3.35 3.22 3.44 +0.43 40 47 468 +30
28AUG26 31.00 P 0.00 0.00 0.00 4.10 +0.44 39 0 290 0
28AUG26 32.00 P 0.00 0.00 0.00 4.92 +0.38 40 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 5.67 +0.31 39 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.52 +0.27 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.43 +0.27 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.28 +0.16 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.24 +0.30 37 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.27 +0.32 42 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.30 +0.39 46 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.23 +0.34 44 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.20 +0.49 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.19 +0.50 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.19 +0.37 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 346 0
29SEP26 18.50 P 0.10 0.10 0.10 0.03 -0.02 34 50 264 +50
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 4,388 0
29SEP26 21.00 P 0.26 0.26 0.26 0.16 -0.04 35 5 1,400 0
29SEP26 22.00 P 0.38 0.39 0.38 0.29 -0.03 35 105 2,316 0
29SEP26 23.00 P 0.56 0.57 0.51 0.47 -0.01 36 15 1,927 +10
29SEP26 24.00 P 0.77 0.79 0.77 0.72 +0.05 36 23 6,840 +20
29SEP26 25.00 P 0.00 0.00 0.00 1.01 +0.07 36 0 5,281 0
29SEP26 26.00 P 1.46 1.46 1.35 1.35 +0.08 36 130 2,800 +85
29SEP26 27.00 P 1.90 1.91 1.73 1.79 +0.13 36 293 7,433 +137
29SEP26 28.00 P 2.42 2.46 2.27 2.33 +0.20 36 390 2,476 +185
29SEP26 29.00 P 0.00 0.00 0.00 2.93 +0.24 37 0 870 0
29SEP26 30.00 P 3.53 3.53 3.53 3.60 +0.30 37 15 2,187 +15
29SEP26 31.00 P 0.00 0.00 0.00 4.28 +0.34 37 0 994 0
29SEP26 32.00 P 0.00 0.00 0.00 5.10 +0.40 38 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.92 +0.27 39 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 6.76 +0.39 39 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 7.64 +0.30 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.53 +0.33 40 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.37 +0.39 38 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.30 +0.35 38 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.30 +0.39 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.23 +0.25 39 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.20 +0.31 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.19 +0.35 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.19 +0.37 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.10 +0.27 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.09 +0.25 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.06 +0.26 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.07 +0.45 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.06 +0.33 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.05 39 0 55 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.06 39 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.07 38 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 +0.08 38 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 +0.10 38 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 +0.11 38 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 +0.13 38 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.33 +0.14 38 0 41 0
30DEC26 20.00 P 0.00 0.00 0.00 0.41 +0.16 38 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.57 +0.18 38 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.76 +0.17 38 0 489 0
30DEC26 23.00 P 0.00 0.00 0.00 1.02 +0.19 37 0 628 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 +0.14 36 0 683 0
30DEC26 25.00 P 0.00 0.00 0.00 1.67 +0.16 37 0 2,468 0
30DEC26 26.00 P 2.10 2.10 2.10 2.05 +0.11 37 15 1,987 0
30DEC26 27.00 P 0.00 0.00 0.00 2.55 +0.17 37 0 993 0
30DEC26 28.00 P 0.00 0.00 0.00 3.10 +0.22 37 0 538 0
30DEC26 29.00 P 0.00 0.00 0.00 3.55 +0.08 36 0 379 0
30DEC26 30.00 P 0.00 0.00 0.00 4.37 +0.30 38 0 269 0
30DEC26 31.00 P 0.00 0.00 0.00 5.06 +0.30 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.80 +0.31 39 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.57 +0.24 40 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 7.37 +0.35 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.18 +0.25 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.03 +0.38 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.90 +0.38 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.79 +0.42 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.68 +0.41 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.59 +0.43 42 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.44 +0.36 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.36 +0.35 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.30 +0.37 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.25 +0.40 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.09 +0.25 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.18 +0.32 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.16 +0.32 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.11 +0.38 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 +0.03 35 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 +0.04 35 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 +0.04 35 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.26 +0.05 35 0 59 0
30MAR27 18.50 P 0.00 0.00 0.00 0.32 +0.05 35 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.39 +0.06 36 0 38 0
30MAR27 19.50 P 0.00 0.00 0.00 0.48 +0.08 36 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.56 +0.07 36 0 330 0
30MAR27 21.00 P 0.00 0.00 0.00 0.78 +0.09 36 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 1.04 +0.11 36 0 320 0
30MAR27 23.00 P 0.00 0.00 0.00 1.35 +0.12 36 0 405 0
30MAR27 24.00 P 1.67 1.67 1.67 1.71 +0.12 37 2 831 +2
30MAR27 25.00 P 0.00 0.00 0.00 2.11 +0.14 37 0 677 0
30MAR27 26.00 P 0.00 0.00 0.00 2.55 +0.16 37 0 737 0
30MAR27 27.00 P 0.00 0.00 0.00 3.04 +0.19 37 0 541 0
30MAR27 28.00 P 3.65 3.65 3.65 3.59 +0.22 37 20 149 +20
30MAR27 29.00 P 0.00 0.00 0.00 4.18 +0.25 37 0 343 0
30MAR27 30.00 P 0.00 0.00 0.00 4.82 +0.29 38 0 183 0
30MAR27 31.00 P 0.00 0.00 0.00 5.45 +0.24 37 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.21 +0.30 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.96 +0.23 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.73 +0.23 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.53 +0.24 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.36 +0.25 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.19 +0.25 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.06 +0.29 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.93 +0.29 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.83 +0.31 41 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.71 +0.31 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.62 +0.31 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.50 +0.28 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.44 +0.29 41 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.66 +0.21 39 0 22 0
29JUN27 19.00 P 0.00 0.00 0.00 0.76 +0.23 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.85 +0.23 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.95 +0.22 38 0 0 0
29JUN27 21.00 P 1.09 1.09 1.09 1.19 +0.23 38 5 5 +5
29JUN27 22.00 P 0.00 0.00 0.00 1.45 +0.20 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.75 +0.18 37 0 31 0
29JUN27 24.00 P 0.00 0.00 0.00 2.15 +0.21 37 0 0 0
29JUN27 25.00 P 2.47 2.47 2.47 2.45 +0.12 36 6 6 +6
29JUN27 26.00 P 0.00 0.00 0.00 2.93 +0.16 36 0 0 0
29JUN27 27.00 P 3.66 3.66 3.66 3.44 +0.15 37 95 95 +95
29JUN27 28.00 P 0.00 0.00 0.00 4.00 +0.24 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.40 +0.08 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.03 +0.11 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.88 +0.25 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.58 +0.26 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.34 +0.32 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.10 +0.25 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.88 +0.24 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.66 +0.23 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.47 +0.24 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.31 +0.24 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.16 +0.26 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.03 +0.47 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.91 +0.27 40 0 0 0
TOTAL PUT 6,839 135,006 +4,299
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$ 74.05
29JUN26 47.00 C 0.00 0.00 0.00 27.23 -0.63 79 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.24 -0.62 77 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.24 -0.63 74 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.25 -0.62 71 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.75 -0.62 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.26 -0.61 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.76 -0.61 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.27 -0.59 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.68 -0.67 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.19 -0.66 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.69 -0.66 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.23 -0.62 11 0 6 0
29JUN26 72.50 C 2.20 2.20 1.86 2.08 -0.27 12 35 35 +35
29JUN26 75.00 C 0.61 0.69 0.53 0.61 -0.08 11 84 326 +57
29JUN26 77.50 C 0.10 0.14 0.10 0.10 -0.03 11 90 359 +68
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 242 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.38 -0.69 50 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.89 -0.68 44 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.39 -0.69 38 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.92 -0.64 34 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.44 -0.62 30 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.83 -0.52 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.40 -0.45 18 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 6.94 -0.41 14 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 4.60 -0.25 13 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 2.57 -0.09 12 0 55 0
30JUL26 75.00 C 0.98 1.15 0.96 1.12 -0.05 11 103 154 +25
30JUL26 77.50 C 0.32 0.32 0.32 0.38 -0.03 11 3 213 +3
30JUL26 80.00 C 0.00 0.00 0.00 0.10 0.00 11 0 219 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 0.00 11 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 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 21 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 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 22.01 -0.56 36 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.54 -0.54 33 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.06 -0.51 29 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.59 -0.48 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.97 -0.38 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.50 -0.35 11 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 7.17 -0.18 14 0 0 0
28AUG26 70.00 C 4.74 4.77 4.74 4.92 -0.15 13 30 30 +30
28AUG26 72.50 C 2.87 2.87 2.87 2.99 -0.08 12 15 18 +15
28AUG26 75.00 C 0.00 0.00 0.00 1.58 +0.01 12 0 21 0
28AUG26 77.50 C 0.00 0.00 0.00 0.70 -0.01 12 0 68 0
28AUG26 80.00 C 0.00 0.00 0.00 0.26 0.00 12 0 75 0
28AUG26 82.50 C 0.12 0.12 0.12 0.09 +0.01 12 40 55 +40
28AUG26 85.00 C 0.00 0.00 0.00 0.03 +0.01 12 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 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 27.47 -0.60 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.48 -0.59 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.49 -0.58 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.50 -0.57 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.02 -0.55 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.54 -0.54 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.07 -0.50 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.60 -0.47 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.99 -0.36 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.53 -0.32 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.17 -0.27 12 0 0 0
29SEP26 70.00 C 4.96 4.96 4.96 5.05 -0.09 13 4 19 -2
29SEP26 72.50 C 0.00 0.00 0.00 3.11 -0.19 12 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 1.71 -0.21 11 0 55 0
29SEP26 77.50 C 0.00 0.00 0.00 0.82 -0.18 11 0 13 0
29SEP26 80.00 C 0.00 0.00 0.00 0.35 -0.11 11 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 -0.06 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.02 12 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 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 16 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.48 -0.59 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.49 -0.58 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.50 -0.57 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.02 -0.55 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.54 -0.54 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.07 -0.50 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.60 -0.47 17 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.02 -0.67 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.69 -0.62 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.43 -0.61 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.39 -0.58 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.66 -0.54 11 20 159 +20
30DEC26 75.00 C 2.29 2.29 2.29 2.38 -0.31 11 87 77 -47
30DEC26 77.50 C 0.00 0.00 0.00 1.44 -0.22 11 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.83 -0.13 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.45 -0.06 11 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.23 -0.03 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 -0.02 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 24.50 -0.57 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.02 -0.55 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.54 -0.54 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.07 -0.50 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.63 -0.44 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.51 -0.65 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.94 -0.93 6 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.90 -0.83 10 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.07 -0.70 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.49 -0.57 11 0 10 0
30MAR27 75.00 C 0.00 0.00 0.00 3.19 -0.36 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.19 -0.26 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.43 -0.21 11 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.90 -0.14 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.55 -0.09 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.31 -0.07 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.19 -0.03 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 -0.02 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.02 -0.55 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.54 -0.58 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.14 -0.64 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.84 -0.62 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.98 -0.62 11 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.76 -0.60 11 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.70 -0.54 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.61 -0.72 10 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 5.04 -0.58 10 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.71 -0.37 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.74 -0.20 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.89 -0.16 11 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.26 -0.14 11 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.81 -0.11 11 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.51 -0.07 11 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.31 -0.04 11 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.19 -0.02 11 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.11 -0.02 11 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.06 -0.02 11 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
TOTAL CALL 511 3,187 +244
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 11 0 232 0
29JUN26 72.50 P 0.38 0.39 0.35 0.33 +0.01 11 7 608 +4
29JUN26 75.00 P 1.31 1.64 1.31 1.42 +0.07 11 44 610 +12
29JUN26 77.50 P 0.00 0.00 0.00 3.47 +0.15 11 0 83 0
29JUN26 80.00 P 0.00 0.00 0.00 5.95 +0.18 0 0 0 -15
29JUN26 82.50 P 0.00 0.00 0.00 8.45 +0.18 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.95 +0.18 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.45 +0.18 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.95 +0.20 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.45 +0.21 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.95 +0.21 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.45 +0.21 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.95 +0.21 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 12 0 65 0
30JUL26 70.00 P 0.23 0.23 0.23 0.16 +0.02 11 33 163 +10
30JUL26 72.50 P 0.70 0.75 0.64 0.64 +0.07 11 32 300 +7
30JUL26 75.00 P 1.81 1.81 1.81 1.74 +0.10 11 15 148 +15
30JUL26 77.50 P 0.00 0.00 0.00 3.59 +0.13 11 0 51 0
30JUL26 80.00 P 0.00 0.00 0.00 5.95 +0.17 0 0 0 -15
30JUL26 82.50 P 0.00 0.00 0.00 8.45 +0.18 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.95 +0.18 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.45 +0.18 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.95 +0.20 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.45 +0.21 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.95 +0.21 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.45 +0.21 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.95 +0.21 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 0.00 12 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.09 +0.02 12 0 6 0
28AUG26 70.00 P 0.00 0.00 0.00 0.34 +0.06 12 0 63 0
28AUG26 72.50 P 0.99 0.99 0.99 0.93 +0.09 12 1 108 0
28AUG26 75.00 P 0.00 0.00 0.00 2.03 +0.12 12 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 3.71 +0.09 11 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 5.97 +0.17 12 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 8.45 +0.18 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.95 +0.18 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.45 +0.18 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.95 +0.20 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.45 +0.21 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.95 +0.21 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.45 +0.21 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.95 +0.21 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 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 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 14 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 0.00 0.00 0.00 0.05 +0.01 11 0 89 0
29SEP26 67.50 P 0.24 0.24 0.24 0.19 +0.04 11 2 94 +2
29SEP26 70.00 P 0.00 0.00 0.00 0.57 +0.11 12 0 37 0
29SEP26 72.50 P 0.00 0.00 0.00 1.31 +0.19 11 0 18 0
29SEP26 75.00 P 0.00 0.00 0.00 2.49 +0.23 11 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 4.18 +0.26 11 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.29 +0.42 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.59 +0.32 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.00 +0.23 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.46 +0.19 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.95 +0.20 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.45 +0.21 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.95 +0.21 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.45 +0.21 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.95 +0.21 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 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.02 +0.01 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 +0.02 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.17 +0.05 11 0 53 0
30DEC26 67.50 P 0.54 0.54 0.54 0.44 +0.11 11 5 83 +5
30DEC26 70.00 P 0.00 0.00 0.00 0.95 +0.20 11 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 1.80 +0.31 11 20 150 +20
30DEC26 75.00 P 3.02 3.02 3.02 3.06 +0.43 12 25 76 +20
30DEC26 77.50 P 0.00 0.00 0.00 4.68 +0.61 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.62 +0.62 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.71 +0.43 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.05 +0.28 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.48 +0.21 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.95 +0.20 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.45 +0.21 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.95 +0.21 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.45 +0.21 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.95 +0.21 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 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 0.00 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 +0.01 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.15 +0.03 12 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.35 +0.06 12 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.72 +0.11 12 0 29 0
30MAR27 70.00 P 0.00 0.00 0.00 1.32 +0.17 12 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.23 +0.27 12 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 3.46 +0.35 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.06 +0.59 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.96 +0.69 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.12 +0.74 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.13 +0.36 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.51 -0.04 12 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.24 +0.32 17 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.64 +0.32 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.05 +0.31 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.47 +0.23 18 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.95 +0.21 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 0.00 11 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.09 +0.02 11 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.19 +0.02 11 0 0 0
29JUN27 65.00 P 0.70 0.75 0.70 0.42 +0.05 11 13 18 +13
29JUN27 67.50 P 1.20 1.20 1.20 0.82 +0.10 11 1 2 +1
29JUN27 70.00 P 0.00 0.00 0.00 1.44 +0.16 11 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.35 +0.25 11 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 3.57 +0.32 11 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.06 +0.49 11 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.96 +0.63 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 9.12 +0.72 12 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.13 +0.36 11 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.51 -0.14 11 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.28 +0.30 16 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.66 +0.31 17 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.06 +0.31 17 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.48 +0.24 17 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.95 +0.21 0 0 0 0
TOTAL PUT 198 4,128 +79
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$ 48.42
29JUN26 36.00 C 0.00 0.00 0.00 12.50 +0.99 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.50 +0.89 35 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.50 +1.02 27 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 9.50 +1.02 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.50 +1.02 0 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 7.51 +1.03 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.51 +1.02 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.53 +1.01 21 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 4.56 +0.99 21 0 31 0
29JUN26 45.00 C 3.04 3.04 3.04 3.63 +0.93 20 60 405 -15
29JUN26 46.00 C 2.44 2.44 2.44 2.77 +0.85 21 25 941 -19
29JUN26 47.00 C 1.64 1.93 1.41 1.95 +0.63 19 650 7,072 -350
29JUN26 48.00 C 0.96 1.24 0.93 1.33 +0.51 20 406 2,023 +330
29JUN26 49.00 C 0.66 0.81 0.55 0.86 +0.39 20 344 2,867 +175
29JUN26 50.00 C 0.40 0.50 0.33 0.51 +0.26 20 124 3,634 +9
29JUN26 52.50 C 0.08 0.14 0.08 0.11 +0.07 20 11 4,330 +10
29JUN26 55.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 9,235 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 11.51 +0.90 30 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.51 +0.93 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.51 +1.02 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.52 +1.03 24 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 7.52 +1.02 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.53 +1.00 20 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.56 +0.90 21 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 4.61 +0.92 21 0 390 0
30JUL26 45.00 C 3.68 3.68 3.68 3.68 +0.71 19 1 1,062 0
30JUL26 46.00 C 2.32 2.43 2.32 2.91 +0.72 21 60 916 0
30JUL26 47.00 C 1.83 1.92 1.70 2.15 +0.54 20 32 909 -31
30JUL26 48.00 C 1.28 1.53 1.28 1.57 +0.47 20 78 968 -39
30JUL26 49.00 C 0.84 1.09 0.84 1.13 +0.36 21 90 870 +75
30JUL26 50.00 C 0.65 0.80 0.65 0.79 +0.29 21 211 1,466 +108
30JUL26 52.50 C 0.27 0.28 0.24 0.26 +0.10 21 94 1,026 +79
30JUL26 55.00 C 0.00 0.00 0.00 0.08 +0.04 21 0 226 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 162 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 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.51 +0.86 28 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.51 +0.84 23 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.51 +0.84 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.52 +1.02 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.53 +1.01 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.56 +0.99 22 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 5.62 +0.95 22 0 0 0
28AUG26 44.00 C 4.62 4.62 4.62 4.62 +0.79 19 6 111 +6
28AUG26 45.00 C 0.00 0.00 0.00 3.91 +0.84 22 0 80 0
28AUG26 46.00 C 0.00 0.00 0.00 3.17 +0.68 22 0 135 0
28AUG26 47.00 C 2.16 2.29 2.16 2.47 +0.54 21 22 906 +21
28AUG26 48.00 C 1.65 1.65 1.65 1.97 +0.50 22 4 564 0
28AUG26 49.00 C 1.24 1.54 1.24 1.54 +0.44 22 22 436 +21
28AUG26 50.00 C 1.03 1.16 1.03 1.20 +0.39 22 2 496 +1
28AUG26 52.50 C 0.00 0.00 0.00 0.58 +0.23 22 0 436 0
28AUG26 55.00 C 0.00 0.00 0.00 0.25 +0.11 22 0 434 0
28AUG26 57.50 C 0.00 0.00 0.00 0.10 +0.05 22 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 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 0 0
28AUG26 67.50 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 12.51 +1.00 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.51 +0.86 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.51 +0.84 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.52 +0.83 23 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 8.54 +1.01 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.57 +0.99 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.63 +0.95 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.75 +0.91 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.92 +0.85 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.17 +0.78 23 0 0 0
29SEP26 46.00 C 3.22 3.22 3.22 3.50 +0.62 23 15 223 0
29SEP26 47.00 C 2.68 2.92 2.65 2.92 +0.56 23 85 337 0
29SEP26 48.00 C 2.01 2.36 2.01 2.42 +0.50 23 128 1,131 +128
29SEP26 49.00 C 1.80 1.80 1.68 1.99 +0.45 23 175 681 +65
29SEP26 50.00 C 1.43 1.43 1.42 1.63 +0.41 23 30 613 -15
29SEP26 52.50 C 0.83 0.99 0.83 0.94 +0.28 23 62 1,355 +45
29SEP26 55.00 C 0.48 0.58 0.48 0.51 +0.17 23 281 3,908 +107
29SEP26 57.50 C 0.00 0.00 0.00 0.26 +0.10 23 0 364 0
29SEP26 60.00 C 0.20 0.21 0.20 0.12 +0.04 23 20 319 -5
29SEP26 62.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 172 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 17 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 37.00 C 0.00 0.00 0.00 11.52 +0.84 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.54 +0.80 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.60 +0.77 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.70 +0.92 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.84 +0.86 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.05 +0.82 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.31 +0.78 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.62 +0.71 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.00 +0.67 23 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 4.42 +0.54 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.89 +0.46 23 0 2,452 0
30DEC26 48.00 C 3.29 3.42 3.12 3.31 +0.34 22 760 1,760 +760
30DEC26 49.00 C 3.00 3.00 3.00 3.00 +0.43 23 3 232 0
30DEC26 50.00 C 0.00 0.00 0.00 2.61 +0.39 23 0 628 0
30DEC26 52.50 C 0.00 0.00 0.00 1.82 +0.32 23 0 751 0
30DEC26 55.00 C 1.31 1.31 1.31 1.22 +0.23 23 1 499 +1
30DEC26 57.50 C 0.00 0.00 0.00 0.80 +0.18 23 0 188 0
30DEC26 60.00 C 0.00 0.00 0.00 0.51 +0.12 23 0 254 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 +0.07 23 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.02 23 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 11.73 +0.93 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.88 +0.98 25 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.77 +0.69 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.02 +0.68 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 8.56 +0.93 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.88 +0.92 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.20 +0.87 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.59 +0.86 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.99 +0.80 24 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 5.45 +0.92 24 0 418 0
30MAR27 47.00 C 4.30 4.51 4.30 4.78 +0.70 24 261 444 +259
30MAR27 48.00 C 3.58 4.09 3.58 4.33 +0.69 24 90 238 +60
30MAR27 49.00 C 3.66 3.67 3.64 3.90 +0.64 24 220 287 +180
30MAR27 50.00 C 2.97 3.22 2.94 3.50 +0.60 24 60 333 +60
30MAR27 52.50 C 2.34 2.34 2.34 2.66 +0.52 24 38 302 +38
30MAR27 55.00 C 0.00 0.00 0.00 1.99 +0.43 24 0 219 0
30MAR27 57.50 C 1.37 1.37 1.37 1.47 +0.31 24 22 158 +22
30MAR27 60.00 C 0.00 0.00 0.00 1.07 +0.23 24 0 478 0
30MAR27 62.50 C 0.72 0.72 0.72 0.76 +0.17 24 30 165 +30
30MAR27 65.00 C 0.55 0.55 0.55 0.57 +0.16 25 24 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.39 +0.11 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 +0.10 25 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 +0.07 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 +0.05 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.73 +0.83 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.95 +0.88 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.20 +0.88 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.49 +0.61 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.79 +0.57 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.40 +0.84 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.74 +0.78 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.14 +0.77 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.55 +0.70 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.02 +0.85 24 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.50 +0.78 24 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.88 +0.59 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.45 +0.56 23 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 4.04 +0.51 23 0 4 0
29JUN27 52.50 C 0.00 0.00 0.00 3.16 +0.42 23 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.44 +0.34 23 0 18 0
29JUN27 57.50 C 0.00 0.00 0.00 1.88 +0.23 23 0 32 0
29JUN27 60.00 C 1.40 1.42 1.40 1.43 +0.20 23 23 75 +23
29JUN27 62.50 C 1.07 1.15 1.07 1.15 +0.22 24 26 52 +26
29JUN27 65.00 C 0.82 0.82 0.82 0.86 +0.16 24 3 3 +3
TOTAL CALL 4,599 68,734 +2,168
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 842 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 9,001 0
29JUN26 44.00 P 0.08 0.08 0.08 0.05 -0.04 21 79 1,018 -14
29JUN26 45.00 P 0.18 0.20 0.14 0.12 -0.09 21 319 7,150 -229
29JUN26 46.00 P 0.33 0.33 0.27 0.26 -0.16 21 55 2,324 -18
29JUN26 47.00 P 0.70 0.70 0.50 0.51 -0.26 21 708 4,287 -287
29JUN26 48.00 P 1.13 1.13 0.85 0.85 -0.45 20 753 3,046 +472
29JUN26 49.00 P 1.53 1.53 1.53 1.41 -0.59 21 15 2,762 +15
29JUN26 50.00 P 0.00 0.00 0.00 2.08 -0.69 22 0 3,810 0
29JUN26 52.50 P 0.00 0.00 0.00 4.25 -0.86 26 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 6.74 -0.91 35 0 589 0
29JUN26 57.50 P 0.00 0.00 0.00 9.08 -1.02 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.93 -0.67 61 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.41 -0.69 68 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.92 -0.68 77 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.18 -0.92 69 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.68 -0.92 75 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.41 -0.69 96 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.92 -0.68 103 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.42 -0.68 109 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.68 -1.02 96 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 0.00 23 0 16 0
30JUL26 39.00 P 0.05 0.05 0.05 0.02 -0.01 22 10 31 +10
30JUL26 40.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 217 0
30JUL26 41.00 P 0.13 0.13 0.12 0.07 -0.05 21 4 943 -3
30JUL26 42.00 P 0.00 0.00 0.00 0.13 -0.10 21 0 468 0
30JUL26 43.00 P 0.28 0.28 0.28 0.23 -0.14 21 3 685 0
30JUL26 44.00 P 0.00 0.00 0.00 0.40 -0.19 21 0 1,090 0
30JUL26 45.00 P 0.77 0.77 0.63 0.63 -0.28 21 12 833 +4
30JUL26 46.00 P 1.06 1.06 0.96 0.94 -0.38 21 54 3,307 -54
30JUL26 47.00 P 1.56 1.56 1.43 1.36 -0.47 21 61 1,080 -15
30JUL26 48.00 P 2.22 2.22 2.22 1.89 -0.62 21 15 1,189 +15
30JUL26 49.00 P 2.85 2.86 2.66 2.50 -0.73 21 360 2,117 +248
30JUL26 50.00 P 3.46 3.50 3.40 3.21 -0.81 21 285 361 -164
30JUL26 52.50 P 0.00 0.00 0.00 5.29 -0.94 21 0 383 0
30JUL26 55.00 P 0.00 0.00 0.00 7.63 -0.82 20 0 435 0
30JUL26 57.50 P 0.00 0.00 0.00 10.39 -0.52 37 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 12.67 -0.72 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.25 -0.63 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.73 -0.73 47 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.23 -0.71 51 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.63 -0.72 49 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.21 -0.73 59 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.90 -0.45 72 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 26 0
28AUG26 40.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 835 0
28AUG26 41.00 P 0.25 0.26 0.25 0.20 -0.08 22 77 520 +67
28AUG26 42.00 P 0.34 0.38 0.33 0.32 -0.11 22 58 164 +10
28AUG26 43.00 P 0.00 0.00 0.00 0.49 -0.13 22 0 323 0
28AUG26 44.00 P 0.71 0.71 0.71 0.71 -0.19 22 6 1,053 0
28AUG26 45.00 P 0.00 0.00 0.00 0.98 -0.26 22 0 607 0
28AUG26 46.00 P 0.00 0.00 0.00 1.32 -0.35 22 0 880 0
28AUG26 47.00 P 0.00 0.00 0.00 1.78 -0.40 22 0 490 0
28AUG26 48.00 P 2.49 2.64 2.49 2.29 -0.47 22 60 346 +24
28AUG26 49.00 P 3.31 3.31 3.13 2.91 -0.53 22 90 480 +15
28AUG26 50.00 P 3.83 3.83 3.83 3.63 -0.64 23 15 30 +15
28AUG26 52.50 P 5.56 5.58 5.53 5.58 -0.78 23 36 36 +36
28AUG26 55.00 P 0.00 0.00 0.00 7.74 -0.77 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.39 -0.52 31 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.80 -0.59 33 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.25 -0.63 36 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.84 -0.62 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.31 -0.63 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 -0.04 23 1 120 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 -0.06 23 0 182 0
29SEP26 40.00 P 0.33 0.33 0.33 0.26 -0.07 23 45 455 +45
29SEP26 41.00 P 0.42 0.42 0.39 0.38 -0.10 23 64 631 +4
29SEP26 42.00 P 0.59 0.59 0.59 0.54 -0.14 23 30 951 +30
29SEP26 43.00 P 0.79 0.79 0.75 0.74 -0.19 23 58 1,510 -10
29SEP26 44.00 P 1.02 1.02 1.00 0.99 -0.25 23 120 1,422 0
29SEP26 45.00 P 1.36 1.36 1.36 1.31 -0.30 23 26 7,840 +15
29SEP26 46.00 P 1.79 1.90 1.75 1.69 -0.36 22 370 4,176 +259
29SEP26 47.00 P 0.00 0.00 0.00 2.14 -0.42 22 0 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 2.65 -0.49 22 4 2,335 -2
29SEP26 49.00 P 3.47 3.47 3.47 3.27 -0.51 23 15 1,149 0
29SEP26 50.00 P 4.14 4.25 4.14 3.96 -0.62 23 45 1,095 -30
29SEP26 52.50 P 0.00 0.00 0.00 5.77 -0.80 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.13 -0.52 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.50 -0.48 30 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.96 -0.46 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.32 -0.57 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.84 -0.62 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.31 -0.63 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.80 -0.56 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.21 -0.73 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.90 -0.45 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.25 -0.07 23 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.35 -0.09 23 0 4,903 0
30DEC26 39.00 P 0.00 0.00 0.00 0.45 -0.15 23 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.61 -0.17 23 0 349 0
30DEC26 41.00 P 0.00 0.00 0.00 0.83 -0.18 23 0 253 0
30DEC26 42.00 P 1.13 1.19 1.13 1.05 -0.23 23 48 542 0
30DEC26 43.00 P 1.51 1.51 1.51 1.34 -0.25 23 1 643 -1
30DEC26 44.00 P 0.00 0.00 0.00 1.64 -0.32 23 0 578 0
30DEC26 45.00 P 0.00 0.00 0.00 2.03 -0.34 23 0 683 0
30DEC26 46.00 P 0.00 0.00 0.00 2.46 -0.36 23 0 931 0
30DEC26 47.00 P 0.00 0.00 0.00 2.93 -0.40 23 0 1,573 0
30DEC26 48.00 P 3.54 3.54 3.54 3.33 -0.54 22 6 1,607 -6
30DEC26 49.00 P 0.00 0.00 0.00 3.95 -0.54 23 0 260 0
30DEC26 50.00 P 0.00 0.00 0.00 4.60 -0.67 23 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 6.31 -0.79 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 8.53 -0.49 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.75 -0.46 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.10 -0.51 29 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 15.49 -0.45 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.94 -0.52 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.31 -0.64 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.80 -0.64 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.21 -0.73 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.90 -0.53 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.57 -0.06 25 0 5 0
30MAR27 38.00 P 0.82 0.82 0.82 0.72 -0.08 25 3 285 -3
30MAR27 39.00 P 0.00 0.00 0.00 0.90 -0.13 25 0 195 0
30MAR27 40.00 P 1.19 1.19 1.19 1.15 -0.13 25 3 266 +3
30MAR27 41.00 P 0.00 0.00 0.00 1.40 -0.17 25 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 1.71 -0.18 25 0 671 0
30MAR27 43.00 P 2.17 2.17 2.17 2.03 -0.23 25 3 824 0
30MAR27 44.00 P 2.60 2.60 2.60 2.42 -0.25 25 38 796 +38
30MAR27 45.00 P 0.00 0.00 0.00 2.82 -0.31 25 0 193 0
30MAR27 46.00 P 0.00 0.00 0.00 3.29 -0.33 25 0 277 0
30MAR27 47.00 P 0.00 0.00 0.00 3.77 -0.39 25 0 318 0
30MAR27 48.00 P 0.00 0.00 0.00 4.31 -0.42 25 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 4.88 -0.48 25 0 128 0
30MAR27 50.00 P 5.74 5.74 5.74 5.50 -0.51 25 2 169 -2
30MAR27 52.50 P 0.00 0.00 0.00 7.19 -0.61 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.08 -0.72 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.16 -0.75 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.39 -0.70 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.75 -0.59 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.15 -0.50 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.55 -0.44 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.86 -0.58 33 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.31 -0.63 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.90 -0.53 38 0 0 0
29JUN27 37.00 P 0.82 0.86 0.82 0.73 -0.15 24 13 17 +13
29JUN27 38.00 P 1.04 1.04 1.04 0.92 -0.14 24 3 5 +3
29JUN27 39.00 P 0.00 0.00 0.00 1.12 -0.20 24 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 1.37 -0.23 24 0 5 0
29JUN27 41.00 P 1.92 1.92 1.81 1.65 -0.27 24 17 17 +17
29JUN27 42.00 P 2.15 2.20 2.15 1.96 -0.30 24 4 3 +3
29JUN27 43.00 P 0.00 0.00 0.00 2.30 -0.35 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.70 -0.36 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.10 -0.44 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.58 -0.45 24 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 4.06 -0.50 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.60 -0.54 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.17 -0.58 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.77 -0.63 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.42 -0.73 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.27 -0.82 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.31 -0.86 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.50 -0.80 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.82 -0.69 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.23 -0.63 30 0 0 0
TOTAL PUT 3,994 99,927 +523
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$ 27.36
05JUN26 17.00 C 0.00 0.00 0.00 10.36 +0.66 0 0 0 0
05JUN26 17.50 C 0.00 0.00 0.00 9.86 +0.66 0 0 0 0
05JUN26 18.00 C 0.00 0.00 0.00 9.36 +0.65 0 0 0 0
05JUN26 18.50 C 0.00 0.00 0.00 8.86 +0.65 0 0 0 0
05JUN26 19.00 C 0.00 0.00 0.00 8.36 +0.65 0 0 0 0
05JUN26 19.50 C 0.00 0.00 0.00 7.86 +0.65 0 0 0 0
05JUN26 20.00 C 0.00 0.00 0.00 7.36 +0.65 0 0 0 0
05JUN26 21.00 C 0.00 0.00 0.00 6.36 +0.65 0 0 0 0
05JUN26 22.00 C 0.00 0.00 0.00 5.37 +0.66 97 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 4.37 +0.66 79 0 0 0
05JUN26 24.00 C 0.00 0.00 0.00 3.37 +0.66 61 0 0 0
05JUN26 25.00 C 0.00 0.00 0.00 2.37 +0.59 43 0 626 0
05JUN26 26.00 C 1.29 1.36 1.29 1.39 +0.50 36 33 572 +27
05JUN26 27.00 C 0.54 0.58 0.42 0.57 +0.24 36 148 787 -101
05JUN26 28.00 C 0.15 0.20 0.13 0.14 +0.06 37 41 442 +8
05JUN26 29.00 C 0.04 0.06 0.04 0.02 0.00 38 117 281 +78
05JUN26 30.00 C 0.02 0.02 0.02 0.01 0.00 49 25 85 +25
05JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
05JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 450 0
05JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
05JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
05JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
05JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
12JUN26 17.00 C 0.00 0.00 0.00 10.37 +0.66 0 0 0 0
12JUN26 17.50 C 0.00 0.00 0.00 9.87 +0.66 0 0 0 0
12JUN26 18.00 C 0.00 0.00 0.00 9.37 +0.66 0 0 0 0
12JUN26 18.50 C 0.00 0.00 0.00 8.87 +0.66 0 0 0 0
12JUN26 19.00 C 0.00 0.00 0.00 8.37 +0.66 0 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 7.87 +0.66 0 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 7.37 +0.65 0 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 6.37 +0.66 0 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 5.38 +0.67 57 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 4.38 +0.66 46 0 0 0
12JUN26 24.00 C 0.00 0.00 0.00 3.38 +0.65 35 0 0 0
12JUN26 25.00 C 0.00 0.00 0.00 2.40 +0.60 34 0 30 0
12JUN26 26.00 C 0.00 0.00 0.00 1.50 +0.50 34 0 1 0
12JUN26 27.00 C 0.66 0.66 0.64 0.76 +0.28 32 2 190 0
12JUN26 28.00 C 0.33 0.34 0.28 0.32 +0.13 33 47 190 +27
12JUN26 29.00 C 0.16 0.16 0.12 0.11 +0.05 34 114 365 +114
12JUN26 30.00 C 0.07 0.07 0.07 0.03 +0.01 35 34 34 +34
12JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
12JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
12JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
12JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 15.87 +0.66 150 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.37 +0.66 141 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.87 +0.66 133 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.37 +0.66 125 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.87 +0.57 116 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.37 +0.66 106 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.87 +0.66 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.37 +0.66 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.87 +0.66 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 11.37 +0.62 0 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 10.87 +0.38 0 0 1,668 0
29JUN26 17.00 C 0.00 0.00 0.00 10.37 +0.64 0 0 1,328 0
29JUN26 17.50 C 0.00 0.00 0.00 9.87 +0.66 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.37 +0.66 0 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.87 +0.66 0 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 8.37 +0.66 0 0 178 -100
29JUN26 19.50 C 0.00 0.00 0.00 7.87 +0.66 0 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 7.37 +0.65 0 0 272 0
29JUN26 21.00 C 0.00 0.00 0.00 6.37 +0.66 0 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 5.38 +0.65 47 0 574 0
29JUN26 23.00 C 4.19 4.19 4.19 4.38 +0.66 38 1 459 -22
29JUN26 24.00 C 3.25 3.25 3.25 3.38 +0.62 30 1 1,484 +1
29JUN26 25.00 C 0.00 0.00 0.00 2.43 +0.56 32 0 2,670 0
29JUN26 26.00 C 1.48 1.48 1.45 1.54 +0.34 29 38 5,297 0
29JUN26 27.00 C 0.87 0.90 0.78 0.91 +0.26 31 396 3,750 +156
29JUN26 28.00 C 0.51 0.52 0.43 0.50 +0.13 31 237 3,950 -23
29JUN26 29.00 C 0.29 0.30 0.26 0.27 +0.08 32 200 2,895 +57
29JUN26 30.00 C 0.20 0.20 0.15 0.13 +0.04 32 426 3,841 -348
29JUN26 31.00 C 0.12 0.12 0.11 0.06 +0.02 33 73 2,933 +30
29JUN26 32.00 C 0.08 0.08 0.07 0.03 +0.01 33 32 1,971 +32
29JUN26 33.00 C 0.06 0.06 0.06 0.01 0.00 33 1 1,421 +1
29JUN26 34.00 C 0.04 0.04 0.04 0.01 0.00 37 50 1,058 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 10.37 +0.64 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.87 +0.66 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.37 +0.66 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.87 +0.48 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.37 +0.48 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.87 +0.65 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.37 +0.65 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.37 +0.66 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.38 +0.52 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.38 +0.53 31 0 67 0
30JUL26 24.00 C 0.00 0.00 0.00 3.42 +0.59 31 0 177 0
30JUL26 25.00 C 0.00 0.00 0.00 2.48 +0.47 28 0 725 0
30JUL26 26.00 C 1.40 1.67 1.40 1.80 +0.37 29 65 1,080 +30
30JUL26 27.00 C 0.96 1.25 0.96 1.27 +0.28 30 44 1,419 +5
30JUL26 28.00 C 0.87 0.90 0.82 0.87 +0.17 30 63 1,513 +1
30JUL26 29.00 C 0.61 0.61 0.60 0.59 +0.14 31 170 1,427 +154
30JUL26 30.00 C 0.42 0.42 0.42 0.40 +0.12 31 5 1,869 +5
30JUL26 31.00 C 0.30 0.31 0.30 0.24 +0.07 31 61 1,224 0
30JUL26 32.00 C 0.24 0.24 0.22 0.14 +0.04 31 226 1,366 +31
30JUL26 33.00 C 0.19 0.19 0.17 0.09 +0.03 32 57 655 +57
30JUL26 34.00 C 0.15 0.15 0.14 0.05 +0.02 31 76 270 +31
30JUL26 35.00 C 0.11 0.11 0.11 0.03 +0.01 32 45 132 +1
30JUL26 36.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28AUG26 17.00 C 0.00 0.00 0.00 10.37 +0.64 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.87 +0.66 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.37 +0.66 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.87 +0.48 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.37 +0.48 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.87 +0.65 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.37 +0.65 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.37 +0.65 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.38 +0.52 32 0 30 -30
28AUG26 23.00 C 0.00 0.00 0.00 4.42 +0.57 32 0 32 0
28AUG26 24.00 C 3.30 3.30 3.30 3.56 +0.56 32 1 30 -1
28AUG26 25.00 C 0.00 0.00 0.00 2.82 +0.56 32 0 729 0
28AUG26 26.00 C 1.93 1.95 1.92 2.14 +0.41 31 115 2,526 +5
28AUG26 27.00 C 1.48 1.50 1.47 1.65 +0.36 31 184 693 +30
28AUG26 28.00 C 1.09 1.14 1.09 1.24 +0.28 31 176 530 +58
28AUG26 29.00 C 0.85 0.90 0.85 0.92 +0.20 32 32 317 +2
28AUG26 30.00 C 0.00 0.00 0.00 0.66 +0.16 32 0 964 0
28AUG26 31.00 C 0.50 0.50 0.50 0.50 +0.15 32 1 167 0
28AUG26 32.00 C 0.40 0.40 0.40 0.35 +0.12 32 100 273 +100
28AUG26 33.00 C 0.32 0.34 0.32 0.24 +0.09 32 15 113 +10
28AUG26 34.00 C 0.26 0.28 0.26 0.16 +0.06 32 30 100 +30
28AUG26 35.00 C 0.00 0.00 0.00 0.11 +0.04 32 0 100 0
28AUG26 36.00 C 0.18 0.18 0.18 0.07 +0.03 32 30 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 14.87 +0.66 83 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.37 +0.66 79 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.87 +0.57 74 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.37 +0.66 69 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.87 +0.63 65 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.37 +0.62 60 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.87 +0.66 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.37 +0.62 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.87 +0.38 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.37 +0.62 0 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 9.87 +0.60 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.37 +0.62 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.87 +0.48 0 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.37 +0.48 0 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.87 +0.65 0 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 7.37 +0.65 0 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 6.39 +0.63 35 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 5.47 +0.61 35 0 633 0
29SEP26 23.00 C 4.21 4.21 4.21 4.64 +0.70 35 2 1,970 -2
29SEP26 24.00 C 0.00 0.00 0.00 3.91 +0.54 35 0 701 0
29SEP26 25.00 C 2.66 2.68 2.66 3.26 +0.58 35 30 917 0
29SEP26 26.00 C 2.07 2.07 2.07 2.61 +0.44 34 30 2,202 +30
29SEP26 27.00 C 1.63 1.63 1.63 2.13 +0.39 34 8 3,452 0
29SEP26 28.00 C 0.00 0.00 0.00 1.71 +0.34 34 0 1,585 0
29SEP26 29.00 C 1.01 1.01 0.99 1.37 +0.30 34 40 2,503 +40
29SEP26 30.00 C 0.79 0.81 0.79 1.08 +0.25 34 112 1,108 +90
29SEP26 31.00 C 0.00 0.00 0.00 0.85 +0.22 35 0 471 0
29SEP26 32.00 C 0.50 0.50 0.50 0.66 +0.18 35 30 630 +30
29SEP26 33.00 C 0.41 0.41 0.41 0.50 +0.12 35 3 583 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 +0.10 35 0 459 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 +0.10 35 0 778 0
29SEP26 36.00 C 0.25 0.25 0.25 0.23 +0.08 35 1 1,235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 +0.06 35 0 1,292 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 +0.04 36 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 386 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 13.37 +0.60 53 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.87 +0.60 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.37 +0.60 47 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 11.87 +0.66 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.37 +0.62 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.87 +0.38 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.37 +0.60 0 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.87 +0.60 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.37 +0.55 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.87 +0.48 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.38 +0.49 32 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.90 +0.63 32 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 7.43 +0.62 32 0 108 0
30DEC26 21.00 C 0.00 0.00 0.00 6.56 +0.75 31 0 461 0
30DEC26 22.00 C 0.00 0.00 0.00 5.77 +0.75 31 0 969 0
30DEC26 23.00 C 4.30 4.30 4.30 5.03 +0.57 31 25 817 0
30DEC26 24.00 C 0.00 0.00 0.00 4.36 +0.54 31 0 992 0
30DEC26 25.00 C 0.00 0.00 0.00 3.75 +0.61 31 0 1,766 0
30DEC26 26.00 C 2.36 2.46 2.36 3.10 +0.46 30 2,200 4,528 +1,254
30DEC26 27.00 C 0.00 0.00 0.00 2.62 +0.41 30 0 692 0
30DEC26 28.00 C 1.68 1.68 1.68 2.20 +0.36 31 30 1,858 0
30DEC26 29.00 C 0.00 0.00 0.00 1.85 +0.34 31 0 1,118 0
30DEC26 30.00 C 1.23 1.23 1.23 1.53 +0.30 31 1 1,266 +1
30DEC26 31.00 C 0.00 0.00 0.00 1.25 +0.24 31 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 1.04 +0.23 31 0 1,017 0
30DEC26 33.00 C 0.00 0.00 0.00 0.85 +0.20 31 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 +0.13 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 +0.12 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 +0.12 32 0 395 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 +0.10 32 0 213 0
30DEC26 38.00 C 0.00 0.00 0.00 0.31 +0.09 32 0 181 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 +0.07 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 +0.06 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 263 0
30MAR27 16.50 C 0.00 0.00 0.00 10.87 +0.38 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.37 +0.60 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.88 +0.61 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.40 +0.58 30 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.95 +0.56 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.51 +0.62 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.09 +0.65 30 0 0 0
30MAR27 20.00 C 7.21 7.21 7.21 7.67 +0.65 30 1 1 -1
30MAR27 21.00 C 0.00 0.00 0.00 6.87 +0.63 30 0 37 0
30MAR27 22.00 C 5.41 5.41 5.39 6.12 +0.60 30 60 112 +60
30MAR27 23.00 C 4.55 4.55 4.55 5.42 +0.57 30 30 75 +30
30MAR27 24.00 C 0.00 0.00 0.00 4.62 +0.52 28 0 88 0
30MAR27 25.00 C 0.00 0.00 0.00 4.05 +0.50 29 0 1,729 0
30MAR27 26.00 C 2.78 2.81 2.78 3.53 +0.47 29 170 6,322 -88
30MAR27 27.00 C 0.00 0.00 0.00 3.06 +0.42 29 0 8,359 0
30MAR27 28.00 C 2.06 2.10 2.06 2.64 +0.39 29 6 6,987 -4
30MAR27 29.00 C 0.00 0.00 0.00 2.27 +0.36 29 0 300 0
30MAR27 30.00 C 1.61 1.61 1.59 1.93 +0.31 29 5 494 -2
30MAR27 31.00 C 0.00 0.00 0.00 1.66 +0.30 29 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.40 +0.25 29 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 1.19 +0.23 30 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 1.01 +0.20 30 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.84 +0.13 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.72 +0.14 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.63 +0.14 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.53 +0.13 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.44 +0.11 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.37 +0.10 30 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.31 +0.09 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.25 +0.07 30 0 178 0
29JUN27 17.00 C 0.00 0.00 0.00 10.51 +0.68 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.07 +0.68 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.64 +0.68 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.21 +0.66 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.80 +0.66 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.39 +0.88 30 0 0 0
29JUN27 20.00 C 7.29 7.29 7.29 8.00 +0.86 30 3 3 +3
29JUN27 21.00 C 0.00 0.00 0.00 7.25 +0.83 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.33 +0.58 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.87 +0.59 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.26 +0.56 30 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 4.68 +0.65 30 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.05 +0.50 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.58 +0.45 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.17 +0.44 30 0 0 0
29JUN27 29.00 C 2.07 2.07 2.07 2.79 +0.39 30 5 7 +5
29JUN27 30.00 C 0.00 0.00 0.00 2.45 +0.37 30 0 0 0
29JUN27 31.00 C 1.67 1.67 1.67 2.15 +0.33 30 5 5 +5
29JUN27 32.00 C 0.00 0.00 0.00 1.88 +0.31 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.65 +0.29 30 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.44 +0.27 30 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 1.25 +0.23 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.09 +0.22 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.93 +0.13 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.82 +0.14 30 0 0 0
29JUN27 39.00 C 0.69 0.69 0.69 0.74 - 31 1 1 -
TOTAL CALL 6,310 137,835 +1,966
05JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
05JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
05JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
05JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
05JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
05JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
05JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 147 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 0.00 107 0 0 0
05JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 145 0
05JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 470 0
05JUN26 25.00 P 0.02 0.02 0.02 0.01 -0.02 50 30 714 -30
05JUN26 26.00 P 0.12 0.12 0.06 0.03 -0.14 38 213 754 -203
05JUN26 27.00 P 0.31 0.38 0.28 0.23 -0.38 39 458 689 +298
05JUN26 28.00 P 0.94 0.99 0.88 0.80 -0.57 40 204 366 +108
05JUN26 29.00 P 0.00 0.00 0.00 1.70 -0.68 50 0 75 0
05JUN26 30.00 P 0.00 0.00 0.00 2.72 -0.58 76 0 0 0
05JUN26 31.00 P 0.00 0.00 0.00 3.75 -0.55 103 0 1 0
05JUN26 32.00 P 0.00 0.00 0.00 4.78 -0.52 129 0 0 0
05JUN26 33.00 P 0.00 0.00 0.00 5.79 -0.51 149 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 6.79 -0.51 167 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 7.78 -0.58 180 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 8.78 -0.58 195 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 9.78 -0.58 210 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 10.78 -0.57 224 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 11.78 -0.56 237 0 0 0
12JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
12JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
12JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
12JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
12JUN26 24.00 P 0.04 0.04 0.04 0.02 -0.04 36 30 30 +30
12JUN26 25.00 P 0.14 0.14 0.12 0.08 -0.13 35 31 41 +30
12JUN26 26.00 P 0.36 0.40 0.32 0.28 -0.28 34 122 353 +78
12JUN26 27.00 P 0.84 0.94 0.76 0.72 -0.43 35 92 175 +84
12JUN26 28.00 P 1.72 1.72 1.56 1.42 -0.54 37 90 280 +90
12JUN26 29.00 P 2.57 2.57 2.30 2.30 -0.56 42 150 210 +150
12JUN26 30.00 P 0.00 0.00 0.00 3.18 -0.66 33 0 0 0
12JUN26 31.00 P 0.00 0.00 0.00 4.17 -0.75 33 0 0 0
12JUN26 32.00 P 0.00 0.00 0.00 5.32 -0.59 78 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 6.35 -0.55 92 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 7.38 -0.51 105 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 8.33 -0.36 108 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 9.33 -0.56 116 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 10.40 -0.48 135 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 11.41 -0.51 144 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 12.40 - 151 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,260 0
29JUN26 17.00 P 0.02 0.02 0.02 0.01 0.00 69 1 1,486 -1
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 573 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,505 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,435 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 5 1,280 0
29JUN26 22.00 P 0.03 0.03 0.03 0.01 -0.02 33 12 1,841 +12
29JUN26 23.00 P 0.05 0.05 0.05 0.04 -0.04 33 3 5,409 0
29JUN26 24.00 P 0.13 0.14 0.13 0.11 -0.10 32 33 2,444 +20
29JUN26 25.00 P 0.30 0.32 0.28 0.27 -0.18 32 93 9,418 +32
29JUN26 26.00 P 0.65 0.68 0.61 0.58 -0.27 33 190 7,099 +35
29JUN26 27.00 P 1.13 1.18 1.10 1.05 -0.43 33 147 5,122 +54
29JUN26 28.00 P 1.83 1.90 1.76 1.69 -0.49 34 104 3,828 0
29JUN26 29.00 P 2.66 2.66 2.59 2.48 -0.53 36 93 1,908 +93
29JUN26 30.00 P 3.50 3.60 3.50 3.37 -0.47 38 6 496 0
29JUN26 31.00 P 0.00 0.00 0.00 4.33 -0.60 43 0 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 5.34 -0.57 50 0 403 0
29JUN26 33.00 P 0.00 0.00 0.00 6.35 -0.55 57 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 7.38 -0.51 65 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 8.41 -0.68 73 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 9.39 -0.50 78 0 380 0
29JUN26 37.00 P 0.00 0.00 0.00 10.43 -0.49 86 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 11.43 -0.49 91 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 12.42 -0.41 95 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 13.31 -0.60 89 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 14.36 -0.51 99 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 15.41 -0.49 108 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 200 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 -0.05 31 0 914 0
30JUL26 23.00 P 0.19 0.19 0.18 0.16 -0.08 31 193 1,196 +190
30JUL26 24.00 P 0.35 0.36 0.35 0.32 -0.12 31 46 1,554 +44
30JUL26 25.00 P 0.62 0.62 0.60 0.57 -0.18 31 45 1,807 +42
30JUL26 26.00 P 1.04 1.04 1.00 0.94 -0.28 32 130 3,001 +35
30JUL26 27.00 P 1.54 1.54 1.54 1.43 -0.37 32 3 1,911 +2
30JUL26 28.00 P 2.14 2.17 2.14 2.04 -0.46 32 32 2,070 +32
30JUL26 29.00 P 0.00 0.00 0.00 2.76 -0.53 33 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 3.58 -0.38 35 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 4.46 -0.47 36 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 5.41 -0.50 39 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 6.39 -0.57 43 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 7.39 -0.53 47 0 132 0
30JUL26 35.00 P 0.00 0.00 0.00 8.41 -0.68 52 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 9.44 -0.68 57 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 10.45 -0.64 62 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 11.43 -0.50 64 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 12.43 -0.47 68 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 13.42 -0.49 71 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 14.36 -0.51 70 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 101 0
28AUG26 21.00 P 0.10 0.10 0.10 0.10 -0.02 33 100 315 +100
28AUG26 22.00 P 0.18 0.18 0.18 0.18 -0.06 32 100 584 0
28AUG26 23.00 P 0.00 0.00 0.00 0.32 -0.08 32 0 957 0
28AUG26 24.00 P 0.00 0.00 0.00 0.54 -0.12 32 0 1,262 0
28AUG26 25.00 P 0.85 0.85 0.85 0.84 -0.19 32 36 3,140 0
28AUG26 26.00 P 1.27 1.27 1.27 1.26 -0.24 33 30 682 -30
28AUG26 27.00 P 1.77 1.85 1.77 1.77 -0.31 33 148 1,236 -60
28AUG26 28.00 P 2.49 2.49 2.47 2.37 -0.38 33 90 1,094 -30
28AUG26 29.00 P 3.22 3.22 3.22 3.06 -0.28 34 30 710 -30
28AUG26 30.00 P 0.00 0.00 0.00 3.71 -0.61 32 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.52 -0.69 32 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 5.55 -0.40 37 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 6.48 -0.62 39 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 7.45 -0.64 42 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 8.44 -0.65 45 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 9.45 -0.67 49 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 10.47 -0.62 53 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.47 -0.51 56 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 12.45 -0.50 58 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 13.42 -0.49 59 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.40 -0.47 61 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29SEP26 16.00 P 0.08 0.08 0.08 0.01 0.00 37 1 819 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 36 0 403 0
29SEP26 17.50 P 0.06 0.06 0.06 0.03 0.00 36 1 497 -1
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 2,638 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 735 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 431 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.02 35 0 1,298 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 830 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.04 35 0 7,591 0
29SEP26 22.00 P 0.40 0.40 0.40 0.40 -0.08 35 3 1,646 0
29SEP26 23.00 P 0.63 0.68 0.63 0.62 -0.10 35 34 4,699 -4
29SEP26 24.00 P 0.00 0.00 0.00 0.91 -0.14 36 3 1,161 +3
29SEP26 25.00 P 1.39 1.41 1.39 1.27 -0.18 36 91 3,967 +90
29SEP26 26.00 P 1.98 1.98 1.94 1.71 -0.23 36 63 981 +30
29SEP26 27.00 P 0.00 0.00 0.00 2.22 -0.29 36 0 751 0
29SEP26 28.00 P 0.00 0.00 0.00 2.81 -0.34 36 0 981 0
29SEP26 29.00 P 4.00 4.00 3.96 3.47 -0.39 37 91 1,528 +90
29SEP26 30.00 P 0.00 0.00 0.00 4.20 -0.44 37 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 4.99 -0.48 38 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.82 -0.52 39 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.70 -0.55 40 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.61 -0.59 41 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 8.56 -0.61 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.53 -0.63 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.52 -0.65 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.52 -0.67 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.54 -0.67 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.56 -0.68 57 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 14.59 -0.67 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.61 -0.68 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 32 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 0.00 32 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 201 0
30DEC26 18.00 P 0.16 0.16 0.16 0.10 -0.01 32 2 492 -2
30DEC26 18.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 565 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 -0.03 32 0 133 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 -0.05 32 0 3,437 0
30DEC26 21.00 P 0.00 0.00 0.00 0.42 -0.07 32 0 860 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 -0.10 32 0 857 0
30DEC26 23.00 P 0.99 0.99 0.99 0.89 -0.12 32 1 1,107 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.21 -0.16 32 0 969 0
30DEC26 25.00 P 0.00 0.00 0.00 1.60 -0.19 32 0 1,800 0
30DEC26 26.00 P 0.00 0.00 0.00 2.05 -0.23 32 0 757 0
30DEC26 27.00 P 2.93 2.93 2.93 2.57 -0.28 32 30 337 0
30DEC26 28.00 P 3.64 3.64 3.64 3.15 -0.33 33 30 532 0
30DEC26 29.00 P 4.32 4.36 4.28 3.80 -0.36 33 90 643 -90
30DEC26 30.00 P 4.90 4.90 4.90 4.50 -0.40 33 1 434 +1
30DEC26 31.00 P 0.00 0.00 0.00 5.24 -0.46 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.05 -0.49 34 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 6.89 -0.52 35 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.76 -0.56 35 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.67 -0.59 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.61 -0.61 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.57 -0.64 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.56 -0.65 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.56 -0.66 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.57 -0.67 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.59 -0.68 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.61 -0.68 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 322 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 31 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 172 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 -0.03 30 0 49 0
30MAR27 19.00 P 0.00 0.00 0.00 0.27 -0.04 30 0 108 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 -0.05 30 0 80 0
30MAR27 20.00 P 0.47 0.47 0.47 0.42 -0.05 30 2 272 0
30MAR27 21.00 P 0.68 0.68 0.68 0.60 -0.07 30 5 114 -2
30MAR27 22.00 P 0.00 0.00 0.00 0.84 -0.10 30 0 360 0
30MAR27 23.00 P 0.00 0.00 0.00 1.13 -0.13 30 0 3,658 0
30MAR27 24.00 P 0.00 0.00 0.00 1.46 -0.18 30 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 1.88 -0.20 31 0 1,419 0
30MAR27 26.00 P 0.00 0.00 0.00 2.34 -0.24 31 0 6,585 0
30MAR27 27.00 P 0.00 0.00 0.00 2.86 -0.29 31 0 8,210 0
30MAR27 28.00 P 0.00 0.00 0.00 3.44 -0.32 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.08 -0.35 31 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 4.75 -0.41 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 5.49 -0.43 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 6.26 -0.47 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.07 -0.50 33 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.92 -0.53 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.80 -0.56 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.71 -0.59 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.65 -0.61 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.61 -0.63 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.59 -0.65 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.59 -0.66 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.60 -0.67 42 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 15.62 -0.67 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.19 -0.03 30 0 30 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.30 -0.03 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.37 -0.04 31 0 0 0
29JUN27 19.00 P 0.55 0.55 0.55 0.44 -0.04 31 5 55 +5
29JUN27 19.50 P 0.00 0.00 0.00 0.52 -0.06 31 0 0 0
29JUN27 20.00 P 0.75 0.75 0.75 0.62 -0.06 31 5 5 +5
29JUN27 21.00 P 0.00 0.00 0.00 0.85 -0.08 31 0 8 0
29JUN27 22.00 P 0.00 0.00 0.00 1.11 -0.12 31 0 118 0
29JUN27 23.00 P 0.00 0.00 0.00 1.45 -0.12 31 0 11 0
29JUN27 24.00 P 0.00 0.00 0.00 1.82 -0.16 31 0 12 0
29JUN27 25.00 P 0.00 0.00 0.00 2.24 -0.20 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.73 -0.21 31 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 3.25 -0.27 31 0 22 0
29JUN27 28.00 P 0.00 0.00 0.00 3.83 -0.29 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.45 -0.34 32 0 0 0
29JUN27 30.00 P 5.85 5.85 5.85 5.12 -0.37 32 2 2 +2
29JUN27 31.00 P 0.00 0.00 0.00 5.83 -0.40 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.58 -0.43 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.36 -0.47 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.18 -0.49 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.03 -0.52 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.91 -0.54 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.81 -0.58 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.74 -0.59 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.69 - 37 0 0 -
TOTAL PUT 3,550 165,559 +1,303
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 0.00 251 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.15 0.00 276 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.12 0.00 265 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.10 0.00 271 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.08 0.00 264 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.07 0.00 276 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.06 0.00 280 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.05 0.00 277 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.04 0.00 270 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.03 0.00 257 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.02 0.00 238 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 586 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.03 0.00 278 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.05 0.00 266 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.08 0.00 272 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.11 0.00 265 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.15 0.00 277 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.19 0.00 281 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.23 0.00 280 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.27 0.00 272 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.31 -0.01 260 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.36 0.00 277 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.40 -0.01 256 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.45 0.00 270 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 0.00 283 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 0.00 294 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$ 16.25
29JUN26 8.50 C 0.00 0.00 0.00 7.76 +0.18 0 0 25 0
29JUN26 8.75 C 0.00 0.00 0.00 7.52 +0.21 93 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.27 +0.23 88 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.02 +0.21 83 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.77 +0.21 78 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 6.52 +0.18 73 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 6.27 +0.23 68 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.77 +0.21 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.27 +0.21 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.77 +0.23 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 4.28 +0.22 53 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.78 +0.17 46 0 199 0
29JUN26 13.00 C 3.28 3.28 3.28 3.38 +0.30 66 1 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.79 +0.18 38 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 2.31 +0.19 37 0 977 0
29JUN26 14.50 C 0.00 0.00 0.00 1.86 +0.18 37 0 1,100 0
29JUN26 15.00 C 0.00 0.00 0.00 1.45 +0.17 38 0 344 0
29JUN26 15.50 C 1.07 1.13 1.07 1.10 +0.14 39 16 618 0
29JUN26 16.00 C 0.00 0.00 0.00 0.79 +0.11 38 0 1,134 0
29JUN26 16.50 C 0.58 0.61 0.53 0.55 +0.09 38 10 325 -5
29JUN26 17.00 C 0.38 0.38 0.35 0.36 +0.06 38 15 957 -10
29JUN26 17.50 C 0.25 0.26 0.25 0.23 +0.05 38 26 800 +11
29JUN26 18.00 C 0.19 0.19 0.16 0.14 +0.03 38 25 434 +8
29JUN26 18.50 C 0.11 0.12 0.11 0.08 +0.02 38 120 174 +105
29JUN26 19.00 C 0.09 0.09 0.07 0.05 +0.01 39 95 220 +54
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 7.76 +0.18 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 7.52 +0.21 75 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 7.28 +0.23 81 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.02 +0.21 67 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 6.77 +0.21 63 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 6.52 +0.18 60 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 6.27 +0.22 56 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 5.79 +0.23 66 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.29 +0.23 59 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.79 +0.23 53 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 4.29 +0.23 47 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.78 +0.17 37 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 3.38 +0.29 50 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.82 +0.21 37 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 2.37 +0.18 36 0 58 0
30JUL26 14.50 C 0.00 0.00 0.00 1.96 +0.17 37 0 84 0
30JUL26 15.00 C 0.00 0.00 0.00 1.58 +0.14 36 0 164 0
30JUL26 15.50 C 0.00 0.00 0.00 1.26 +0.11 36 0 242 0
30JUL26 16.00 C 1.00 1.00 0.97 1.00 +0.10 37 3 133 -3
30JUL26 16.50 C 0.78 0.78 0.78 0.78 +0.09 37 15 134 +1
30JUL26 17.00 C 0.00 0.00 0.00 0.59 +0.07 37 0 74 0
30JUL26 17.50 C 0.00 0.00 0.00 0.44 +0.05 37 0 94 0
30JUL26 18.00 C 0.00 0.00 0.00 0.32 +0.04 37 0 190 0
30JUL26 18.50 C 0.26 0.29 0.26 0.23 +0.03 37 40 101 +40
30JUL26 19.00 C 0.21 0.21 0.20 0.17 +0.03 37 25 111 +21
30JUL26 19.50 C 0.16 0.16 0.16 0.12 +0.02 37 15 87 -14
30JUL26 20.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 0.00 38 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 6.77 +0.21 56 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.52 +0.18 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.27 +0.21 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.79 +0.23 56 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.29 +0.23 51 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.79 +0.23 45 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.29 +0.20 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.78 +0.17 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.38 +0.24 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.89 +0.19 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.48 +0.18 37 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 2.10 +0.16 37 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 1.77 +0.15 37 0 95 0
28AUG26 15.50 C 0.00 0.00 0.00 1.49 +0.13 37 0 161 0
28AUG26 16.00 C 0.00 0.00 0.00 1.23 +0.11 37 0 178 0
28AUG26 16.50 C 0.00 0.00 0.00 1.03 +0.12 38 0 130 0
28AUG26 17.00 C 0.00 0.00 0.00 0.83 +0.10 38 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.67 +0.09 38 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.53 +0.07 38 0 60 0
28AUG26 18.50 C 0.00 0.00 0.00 0.41 +0.05 37 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.25 +0.04 37 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 85 0
28AUG26 21.00 C 0.18 0.18 0.18 0.11 +0.02 37 23 55 -21
28AUG26 22.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.77 +0.19 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.52 +0.21 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.28 +0.22 61 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 7.02 +0.21 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.77 +0.21 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.54 +0.20 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.27 +0.21 44 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.79 +0.23 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.29 +0.23 44 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.81 +0.22 43 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 4.31 +0.19 38 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.82 +0.16 35 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 3.39 +0.22 36 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.93 +0.16 34 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.64 +0.17 38 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 2.30 +0.16 38 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 2.00 +0.14 38 0 531 0
29SEP26 15.50 C 1.61 1.61 1.61 1.67 +0.13 37 12 561 0
29SEP26 16.00 C 0.00 0.00 0.00 1.42 +0.11 37 0 86 0
29SEP26 16.50 C 0.00 0.00 0.00 1.21 +0.11 37 0 198 0
29SEP26 17.00 C 0.00 0.00 0.00 1.02 +0.08 37 0 178 0
29SEP26 17.50 C 0.00 0.00 0.00 0.86 +0.06 37 0 281 0
29SEP26 18.00 C 0.71 0.71 0.71 0.72 +0.05 37 15 530 0
29SEP26 18.50 C 0.00 0.00 0.00 0.62 +0.06 38 0 35 0
29SEP26 19.00 C 0.49 0.52 0.49 0.52 +0.06 38 30 45 +29
29SEP26 19.50 C 0.43 0.43 0.43 0.43 +0.05 38 15 40 0
29SEP26 20.00 C 0.36 0.36 0.36 0.35 +0.04 38 10 47 +10
29SEP26 21.00 C 0.27 0.28 0.27 0.23 +0.03 38 3 23 +3
29SEP26 22.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 218 0
30DEC26 8.50 C 0.00 0.00 0.00 7.77 +0.19 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.52 +0.21 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.28 +0.22 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.02 +0.21 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.77 +0.21 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.54 +0.20 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.27 +0.20 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.81 +0.25 39 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 5.29 +0.22 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.81 +0.21 31 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 4.37 +0.22 32 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.93 +0.16 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.57 +0.16 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 3.22 +0.14 33 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.97 +0.21 35 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.65 +0.17 35 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 +0.15 35 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 2.10 +0.14 35 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.87 +0.13 36 0 84 0
30DEC26 16.50 C 0.00 0.00 0.00 1.59 +0.06 34 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 1.43 +0.08 35 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 1.27 +0.08 36 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 +0.08 36 0 212 0
30DEC26 18.50 C 0.98 0.98 0.98 0.99 +0.05 36 15 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.86 +0.02 36 0 109 0
30DEC26 19.50 C 0.00 0.00 0.00 0.75 +0.02 36 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.64 +0.01 36 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 0.00 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.77 +0.19 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.52 +0.21 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.28 +0.21 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.03 +0.20 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.79 +0.20 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.54 +0.20 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.27 +0.13 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.82 +0.22 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 5.38 +0.22 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.92 +0.18 29 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.55 +0.19 31 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 4.19 +0.18 32 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.85 +0.18 33 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.51 +0.15 33 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 3.18 +0.12 33 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.89 +0.10 33 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.62 +0.09 33 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.38 +0.09 34 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 2.12 +0.05 33 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.92 +0.04 34 0 47 0
30MAR27 17.00 C 0.00 0.00 0.00 1.79 +0.10 35 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.63 +0.10 35 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.47 +0.08 35 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 1.32 +0.06 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.18 +0.02 35 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 1.04 0.00 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.94 +0.01 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.74 0.00 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.57 -0.01 35 0 72 0
29JUN27 10.50 C 0.00 0.00 0.00 6.00 +0.13 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.59 +0.12 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.15 +0.06 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.78 +0.06 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.44 +0.07 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.12 +0.19 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.81 +0.19 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.52 +0.18 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.25 +0.18 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.99 +0.16 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.76 +0.17 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.56 +0.18 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.33 +0.15 35 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 2.13 +0.13 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.01 +0.17 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.85 +0.16 36 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.63 +0.07 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.52 +0.08 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.40 +0.07 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.30 +0.14 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.07 - 36 0 0 -
TOTAL CALL 529 21,269 +229
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 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 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 332 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 552 0
29JUN26 12.50 P 0.01 0.01 0.01 0.01 0.00 43 10 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 41 0 769 0
29JUN26 13.50 P 0.04 0.04 0.04 0.04 -0.01 40 50 386 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 538 0
29JUN26 14.50 P 0.14 0.16 0.14 0.13 -0.05 37 23 440 0
29JUN26 15.00 P 0.24 0.26 0.24 0.24 -0.06 37 20 833 -15
29JUN26 15.50 P 0.42 0.42 0.40 0.41 -0.08 37 97 606 +37
29JUN26 16.00 P 0.00 0.00 0.00 0.62 -0.12 36 0 481 0
29JUN26 16.50 P 0.98 0.98 0.98 0.91 -0.15 36 15 62 0
29JUN26 17.00 P 1.28 1.36 1.28 1.27 -0.16 38 30 102 +30
29JUN26 17.50 P 1.65 1.73 1.65 1.66 -0.17 38 16 46 +16
29JUN26 18.00 P 0.00 0.00 0.00 2.14 -0.13 43 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 2.60 -0.20 46 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 3.06 -0.23 47 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.51 -0.26 44 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.00 -0.21 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.98 -0.21 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.97 -0.18 52 0 25 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30JUL26 10.50 P 0.01 0.01 0.01 0.01 0.00 47 30 130 +15
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 1,196 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 780 0
30JUL26 13.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 117 0
30JUL26 13.50 P 0.13 0.13 0.13 0.13 -0.03 37 3 119 +3
30JUL26 14.00 P 0.20 0.20 0.20 0.20 -0.04 36 2 239 0
30JUL26 14.50 P 0.00 0.00 0.00 0.31 -0.06 36 0 203 0
30JUL26 15.00 P 0.00 0.00 0.00 0.46 -0.07 36 0 256 0
30JUL26 15.50 P 0.00 0.00 0.00 0.65 -0.09 36 0 151 0
30JUL26 16.00 P 0.89 0.89 0.89 0.88 -0.12 35 15 179 +15
30JUL26 16.50 P 1.21 1.21 1.16 1.16 -0.14 35 53 105 +44
30JUL26 17.00 P 1.52 1.52 1.52 1.49 -0.15 36 15 71 +15
30JUL26 17.50 P 0.00 0.00 0.00 1.86 -0.16 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.25 -0.17 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.66 -0.25 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.18 -0.19 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.63 -0.20 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.09 -0.20 43 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.03 -0.19 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.02 -0.15 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 101 0
28AUG26 13.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 110 0
28AUG26 13.50 P 0.00 0.00 0.00 0.24 -0.04 37 0 31 0
28AUG26 14.00 P 0.00 0.00 0.00 0.34 -0.04 37 0 84 0
28AUG26 14.50 P 0.00 0.00 0.00 0.48 -0.05 37 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 0.64 -0.07 36 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 0.85 -0.08 36 0 127 0
28AUG26 16.00 P 1.10 1.10 1.09 1.08 -0.11 36 100 400 +90
28AUG26 16.50 P 0.00 0.00 0.00 1.36 -0.13 36 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 1.68 -0.15 36 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.05 -0.13 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.42 -0.21 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.87 -0.18 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.27 -0.20 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.70 -0.20 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.18 -0.17 42 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.07 -0.19 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.02 -0.18 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 378 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 1,042 0
29SEP26 12.00 P 0.16 0.16 0.16 0.13 -0.01 38 1 1,211 -1
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.03 38 0 356 0
29SEP26 13.00 P 0.28 0.28 0.28 0.28 -0.03 38 1 144 0
29SEP26 13.50 P 0.39 0.39 0.39 0.38 -0.05 38 20 241 +20
29SEP26 14.00 P 0.55 0.55 0.55 0.51 -0.07 38 1 275 +1
29SEP26 14.50 P 0.00 0.00 0.00 0.68 -0.07 38 0 196 0
29SEP26 15.00 P 0.00 0.00 0.00 0.88 -0.08 38 0 664 0
29SEP26 15.50 P 1.11 1.11 1.11 1.11 -0.10 39 5 656 0
29SEP26 16.00 P 0.00 0.00 0.00 1.37 -0.10 39 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 1.66 -0.11 39 0 126 0
29SEP26 17.00 P 2.05 2.05 2.01 1.97 -0.13 39 40 70 +40
29SEP26 17.50 P 0.00 0.00 0.00 2.31 -0.14 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.68 -0.14 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.07 -0.16 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.47 -0.17 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.90 -0.18 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.34 -0.19 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.26 -0.20 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.22 -0.21 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.02 35 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.02 36 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 139 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.05 36 0 555 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.06 36 0 190 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.07 36 0 97 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 -0.08 36 0 339 0
30DEC26 13.50 P 0.00 0.00 0.00 0.60 -0.11 36 0 118 0
30DEC26 14.00 P 0.00 0.00 0.00 0.77 -0.11 36 0 70 0
30DEC26 14.50 P 0.00 0.00 0.00 0.96 -0.12 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 -0.14 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.41 -0.15 36 0 106 0
30DEC26 16.00 P 0.00 0.00 0.00 1.66 -0.17 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 1.96 -0.17 37 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.26 -0.19 37 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 2.59 -0.20 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 2.94 -0.21 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.31 -0.21 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.70 -0.22 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.10 -0.22 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 -0.22 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.39 -0.23 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.31 -0.23 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.02 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 -0.03 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 -0.03 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 -0.04 35 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.05 35 0 101 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.06 35 0 95 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 -0.07 35 0 179 0
30MAR27 12.50 P 0.55 0.55 0.55 0.51 -0.09 35 220 471 +220
30MAR27 13.00 P 0.00 0.00 0.00 0.65 -0.09 35 0 152 0
30MAR27 13.50 P 0.00 0.00 0.00 0.81 -0.10 35 0 47 0
30MAR27 14.00 P 0.00 0.00 0.00 0.98 -0.11 35 0 15 0
30MAR27 14.50 P 1.28 1.28 1.28 1.19 -0.12 35 15 34 +15
30MAR27 15.00 P 0.00 0.00 0.00 1.40 -0.14 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.65 -0.15 35 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 1.91 -0.17 36 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 2.20 -0.18 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.50 -0.20 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 2.83 -0.21 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 3.17 -0.22 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.53 -0.23 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.91 -0.23 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.29 -0.24 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.70 -0.24 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.54 -0.25 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.43 -0.24 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.37 -0.01 36 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.47 -0.03 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.60 -0.03 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.74 -0.03 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.90 -0.04 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.07 -0.05 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.27 -0.06 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.49 -0.06 37 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.72 -0.05 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.97 -0.08 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.24 -0.08 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.53 -0.09 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.83 -0.10 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.15 -0.12 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.49 -0.12 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.84 -0.13 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.21 -0.13 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.58 -0.14 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.97 -0.15 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.78 - 39 0 0 -
TOTAL PUT 782 22,583 +545
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$ 14.84
29JUN26 8.75 C 0.00 0.00 0.00 6.14 -0.05 101 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.90 -0.04 100 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.65 -0.04 95 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.40 -0.04 90 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.15 -0.04 86 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.88 -0.05 72 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.41 -0.04 75 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.91 -0.04 66 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.41 -0.03 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.91 -0.05 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.42 -0.06 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.89 -0.10 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.44 -0.04 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.03 -0.05 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.66 -0.04 28 0 90 0
29JUN26 15.00 C 0.59 0.59 0.50 0.41 -0.05 29 7 954 -2
29JUN26 15.50 C 0.35 0.35 0.35 0.25 0.00 30 15 653 -15
29JUN26 16.00 C 0.20 0.20 0.14 0.13 -0.01 30 122 303 +93
29JUN26 16.50 C 0.00 0.00 0.00 0.07 0.00 31 0 189 0
29JUN26 17.00 C 0.08 0.08 0.08 0.03 0.00 30 3 270 +3
29JUN26 17.50 C 0.05 0.05 0.05 0.02 0.00 33 3 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.15 -0.06 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.88 -0.08 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.41 -0.05 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.91 -0.04 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.41 -0.03 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.91 -0.05 28 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.44 -0.04 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.00 -0.07 29 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.58 -0.07 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.22 -0.06 29 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.88 -0.08 28 0 68 0
30JUL26 15.00 C 0.61 0.61 0.61 0.63 -0.05 28 2 282 0
30JUL26 15.50 C 0.00 0.00 0.00 0.45 -0.05 29 0 245 0
30JUL26 16.00 C 0.41 0.41 0.41 0.31 -0.03 29 15 19 +15
30JUL26 16.50 C 0.00 0.00 0.00 0.20 -0.03 29 0 144 0
30JUL26 17.00 C 0.17 0.17 0.17 0.13 -0.01 29 10 28 +7
30JUL26 17.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 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 5.16 -0.05 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.92 -0.04 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.43 -0.03 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.91 -0.09 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.42 -0.10 21 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.95 -0.09 26 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.55 -0.03 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.10 -0.06 29 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.74 -0.06 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.36 -0.06 28 0 21 0
28AUG26 14.50 C 1.30 1.30 1.06 1.07 -0.05 29 90 202 +90
28AUG26 15.00 C 0.00 0.00 0.00 0.82 -0.05 29 0 18 0
28AUG26 15.50 C 0.78 0.78 0.78 0.64 -0.04 30 15 21 +15
28AUG26 16.00 C 0.47 0.47 0.47 0.49 -0.03 30 6 6 +6
28AUG26 16.50 C 0.50 0.50 0.50 0.36 -0.02 30 2 8 +2
28AUG26 17.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 3 0
28AUG26 17.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 23 0
28AUG26 18.00 C 0.00 0.00 0.00 0.13 0.00 31 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.14 -0.10 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.90 -0.09 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.42 -0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.16 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.92 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.43 -0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.91 -0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.42 -0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.08 -0.04 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.64 +0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.24 -0.04 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.85 -0.05 31 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.50 -0.06 30 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 1.23 -0.04 31 0 216 0
29SEP26 15.00 C 0.00 0.00 0.00 0.99 -0.04 31 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.80 -0.03 31 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.62 -0.02 31 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.01 31 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.01 31 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 0.00 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 0.00 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 33 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.68 -0.08 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.43 -0.09 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.18 -0.08 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.97 -0.06 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.48 -0.07 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.01 -0.06 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.56 -0.08 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.08 -0.13 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.76 -0.06 32 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.41 -0.04 32 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.07 -0.05 32 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.77 -0.05 31 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 -0.07 32 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 1.31 -0.03 32 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.09 -0.06 32 0 67 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 -0.02 32 0 36 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 -0.03 32 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 -0.03 32 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 -0.02 32 0 54 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 -0.02 32 0 71 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 -0.01 32 0 42 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.02 32 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.01 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 0.00 32 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 5.22 -0.07 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.00 -0.05 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.48 -0.14 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.07 -0.09 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.73 -0.02 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.28 -0.09 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.95 -0.06 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.63 -0.07 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.33 -0.05 32 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.06 -0.05 32 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.84 -0.02 33 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.62 -0.02 32 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 1.43 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.28 +0.03 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.10 +0.01 33 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 +0.04 33 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.86 +0.04 33 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.75 +0.04 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.65 +0.04 33 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.57 +0.04 33 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.48 +0.03 33 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 +0.03 33 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.31 +0.03 33 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 +0.03 33 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 5.26 -0.08 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.03 -0.08 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.61 -0.07 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.20 -0.08 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.81 -0.09 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.46 -0.07 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.11 -0.08 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.81 -0.07 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.55 -0.05 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.30 -0.05 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.07 -0.04 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.87 -0.02 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.67 -0.03 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.55 +0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.40 +0.01 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.26 -0.01 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.14 +0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.02 -0.01 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.91 -0.01 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.80 - 33 0 0 -
29JUN27 19.50 C 0.00 0.00 0.00 0.72 - 33 0 0 -
TOTAL CALL 290 6,317 +214
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 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 66 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 0.00 32 0 78 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 171 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 211 0
29JUN26 14.00 P 0.18 0.19 0.18 0.15 +0.02 29 6 322 -4
29JUN26 14.50 P 0.37 0.37 0.31 0.33 +0.05 30 3 424 0
29JUN26 15.00 P 0.00 0.00 0.00 0.57 +0.06 30 0 992 0
29JUN26 15.50 P 0.00 0.00 0.00 0.87 +0.04 29 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.26 +0.07 29 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.70 +0.08 30 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.17 +0.08 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.70 +0.08 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.68 +0.08 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.16 +0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.66 +0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.19 +0.07 63 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.22 +0.10 79 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.18 +0.07 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 0.00 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 29 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 0.00 29 0 60 0
30JUL26 13.00 P 0.12 0.12 0.12 0.10 0.00 29 2 29 +2
30JUL26 13.50 P 0.15 0.16 0.15 0.19 +0.01 29 32 136 +32
30JUL26 14.00 P 0.33 0.33 0.33 0.33 +0.02 29 1 223 +1
30JUL26 14.50 P 0.42 0.56 0.42 0.52 +0.02 30 19 77 -14
30JUL26 15.00 P 0.80 0.81 0.78 0.77 +0.03 30 82 107 +81
30JUL26 15.50 P 0.00 0.00 0.00 1.08 +0.07 30 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.40 +0.04 29 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 1.80 +0.05 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.23 +0.06 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.77 +0.07 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.26 +0.07 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.73 +0.05 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.16 -0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.73 +0.06 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.23 +0.05 51 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 0.04 +0.01 32 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 1 0
28AUG26 13.00 P 0.21 0.22 0.21 0.20 +0.01 30 8 301 +8
28AUG26 13.50 P 0.00 0.00 0.00 0.32 +0.02 30 0 56 0
28AUG26 14.00 P 0.00 0.00 0.00 0.48 +0.02 30 0 130 0
28AUG26 14.50 P 0.59 0.59 0.59 0.69 +0.04 31 15 32 +15
28AUG26 15.00 P 0.82 0.82 0.82 0.95 +0.05 31 15 59 +15
28AUG26 15.50 P 0.00 0.00 0.00 1.25 +0.04 31 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 1.55 +0.05 30 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 1.92 +0.05 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.40 +0.07 34 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.83 +0.06 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.28 +0.06 35 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.74 +0.04 35 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.22 +0.04 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.73 +0.06 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.23 +0.05 44 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 0.00 31 0 79 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.02 32 0 74 0
29SEP26 12.00 P 0.18 0.18 0.18 0.17 +0.01 31 5 68 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 +0.02 31 0 91 0
29SEP26 13.00 P 0.00 0.00 0.00 0.38 +0.02 30 0 177 0
29SEP26 13.50 P 0.00 0.00 0.00 0.55 +0.04 31 0 254 0
29SEP26 14.00 P 0.00 0.00 0.00 0.75 +0.04 31 0 165 0
29SEP26 14.50 P 0.99 0.99 0.99 1.02 +0.07 31 15 65 +15
29SEP26 15.00 P 0.00 0.00 0.00 1.28 +0.07 31 0 89 0
29SEP26 15.50 P 0.00 0.00 0.00 1.62 +0.08 32 0 116 0
29SEP26 16.00 P 0.00 0.00 0.00 1.94 +0.06 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.33 +0.06 31 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.72 +0.05 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.18 +0.09 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.60 +0.06 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.05 +0.07 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.52 +0.08 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.02 +0.12 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.49 +0.12 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.46 +0.09 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.42 +0.08 37 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 0.00 32 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 32 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 0.00 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.01 31 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 +0.01 31 0 24 0
30DEC26 12.50 P 0.46 0.46 0.46 0.49 +0.01 31 5 53 +5
30DEC26 13.00 P 0.00 0.00 0.00 0.65 +0.02 31 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.84 +0.02 31 0 182 0
30DEC26 14.00 P 0.00 0.00 0.00 1.06 +0.03 31 0 62 0
30DEC26 14.50 P 0.00 0.00 0.00 1.32 +0.05 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.58 +0.02 31 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.93 +0.05 32 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.30 +0.07 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.68 +0.08 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.05 +0.06 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.45 +0.06 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.87 +0.07 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.30 +0.06 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.73 +0.05 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.18 +0.06 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.64 +0.07 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.55 +0.07 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.51 +0.08 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 +0.02 32 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 +0.04 32 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 +0.03 32 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.55 +0.05 32 0 84 0
30MAR27 12.50 P 0.00 0.00 0.00 0.71 +0.06 32 0 36 0
30MAR27 13.00 P 0.00 0.00 0.00 0.89 +0.07 32 0 128 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 +0.08 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.32 +0.08 32 0 89 0
30MAR27 14.50 P 0.00 0.00 0.00 1.56 +0.09 32 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.89 +0.13 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.13 +0.06 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.46 +0.04 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 2.84 +0.05 32 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.21 +0.05 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.60 +0.06 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.01 +0.06 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.47 +0.11 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.88 +0.10 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.29 +0.07 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.73 +0.07 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.64 +0.08 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.56 +0.09 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.22 0.00 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.26 0.00 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.60 +0.03 33 0 0 0
29JUN27 12.00 P 0.67 0.67 0.67 0.75 +0.01 33 4 4 +4
29JUN27 12.50 P 0.00 0.00 0.00 0.93 +0.02 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.14 +0.04 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.30 -0.02 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.52 -0.05 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.87 +0.07 34 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.17 +0.08 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.45 +0.04 34 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.80 +0.06 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.14 +0.06 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.51 +0.06 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.89 +0.07 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.27 +0.05 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.68 +0.07 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.06 - 35 0 0 -
29JUN27 19.50 P 0.00 0.00 0.00 5.53 - 36 0 0 -
TOTAL PUT 212 11,706 +160
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$ 13.23
29JUN26 7.75 C 0.00 0.00 0.00 5.50 -0.06 77 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.25 -0.06 72 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.00 -0.06 67 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.73 -0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.50 -0.06 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.25 -0.02 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.00 -0.02 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.75 -0.07 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.50 -0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.75 -0.02 0 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 2.26 -0.07 32 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.77 -0.07 29 0 284 0
29JUN26 12.00 C 0.00 0.00 0.00 1.31 -0.01 29 0 1,016 0
29JUN26 12.50 C 0.00 0.00 0.00 0.90 -0.01 29 0 1,010 0
29JUN26 13.00 C 0.00 0.00 0.00 0.54 -0.03 28 0 1,036 0
29JUN26 13.50 C 0.00 0.00 0.00 0.31 0.00 28 0 237 0
29JUN26 14.00 C 0.13 0.16 0.13 0.17 0.00 30 166 486 +38
29JUN26 14.50 C 0.07 0.07 0.07 0.08 0.00 30 30 668 +30
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 31 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 32 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 5.02 -0.04 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.74 -0.07 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.50 -0.06 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.26 -0.03 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.01 -0.01 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.77 -0.05 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.52 -0.05 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.27 -0.05 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.79 -0.03 29 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.31 -0.03 29 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.85 -0.01 28 0 31 0
30JUL26 12.00 C 0.00 0.00 0.00 1.43 -0.01 28 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 1.04 -0.03 27 0 55 0
30JUL26 13.00 C 0.68 0.68 0.68 0.74 -0.01 28 10 333 +10
30JUL26 13.50 C 0.00 0.00 0.00 0.49 -0.02 27 0 393 0
30JUL26 14.00 C 0.30 0.33 0.30 0.33 -0.01 28 35 246 +35
30JUL26 14.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 18 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 0.00 28 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 0.00 29 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 0.00 34 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.79 -0.02 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.54 -0.02 30 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.29 -0.02 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.04 0.00 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.82 -0.02 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.53 -0.12 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.79 -0.09 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.32 -0.11 21 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.95 -0.01 29 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 1.56 -0.01 29 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 1.20 -0.01 28 0 20 0
28AUG26 13.00 C 0.00 0.00 0.00 0.90 -0.02 28 0 27 0
28AUG26 13.50 C 0.00 0.00 0.00 0.67 -0.02 29 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.49 -0.01 29 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.24 0.00 29 0 14 0
28AUG26 15.50 C 0.18 0.18 0.18 0.16 0.00 29 10 10 +10
28AUG26 16.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.29 -0.02 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.04 -0.02 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.79 -0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.54 -0.02 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.30 -0.01 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.05 0.00 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.82 -0.04 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.58 -0.07 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.31 -0.07 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.79 -0.12 0 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.35 -0.11 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 2.00 -0.06 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.62 -0.02 29 0 32 0
29SEP26 12.50 C 0.00 0.00 0.00 1.28 -0.01 29 0 206 0
29SEP26 13.00 C 0.00 0.00 0.00 0.99 -0.01 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.76 -0.01 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.56 -0.01 28 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.42 -0.01 29 0 72 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 0.00 30 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 0.00 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 0.00 30 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 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.04 -0.02 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.80 -0.01 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.54 -0.09 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.30 -0.10 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.05 -0.10 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.82 -0.09 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.58 -0.10 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.31 -0.15 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.87 -0.15 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.45 -0.14 24 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.09 -0.11 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.82 +0.01 28 0 38 0
30DEC26 12.50 C 0.00 0.00 0.00 1.52 +0.01 28 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 1.26 +0.03 28 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 1.00 0.00 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 0.00 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 -0.01 27 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 0.00 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.02 28 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.04 -0.03 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.81 0.00 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.54 -0.10 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.35 -0.05 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.12 -0.03 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.84 -0.12 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.62 -0.14 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.41 -0.14 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.01 -0.13 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.63 -0.13 25 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.28 -0.12 25 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.03 -0.04 27 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.74 +0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.44 -0.02 26 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 1.26 +0.01 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 1.06 0.00 27 0 66 0
30MAR27 14.50 C 0.00 0.00 0.00 0.88 -0.01 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 -0.01 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 +0.01 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.52 +0.01 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 +0.01 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.28 0.00 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 0.19 +0.01 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.26 +0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.05 0.00 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.85 +0.01 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.65 0.00 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.28 +0.01 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.92 +0.01 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.52 -0.07 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.30 +0.08 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.02 +0.01 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.77 +0.07 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.50 +0.01 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.34 +0.05 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.17 +0.05 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.98 +0.01 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.72 0.00 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.53 +0.01 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
TOTAL CALL 251 8,460 +123
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 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 31 0 2,416 0
29JUN26 12.00 P 0.07 0.07 0.06 0.06 +0.01 30 97 670 -30
29JUN26 12.50 P 0.17 0.17 0.17 0.14 0.00 29 10 1,241 +10
29JUN26 13.00 P 0.36 0.36 0.28 0.30 0.00 29 220 235 +154
29JUN26 13.50 P 0.68 0.68 0.68 0.58 +0.02 30 2 254 -2
29JUN26 14.00 P 0.00 0.00 0.00 0.91 +0.02 29 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.32 +0.02 29 0 372 0
29JUN26 15.00 P 0.00 0.00 0.00 1.78 +0.02 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.34 +0.09 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.85 +0.10 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.34 +0.09 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.84 +0.09 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.29 +0.04 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.80 +0.05 66 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.34 +0.09 80 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 42 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 34 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 0.00 0.00 0.00 0.03 0.00 29 0 279 0
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 0.00 28 0 174 0
30JUL26 12.50 P 0.35 0.35 0.35 0.27 0.00 28 10 159 -10
30JUL26 13.00 P 0.53 0.53 0.53 0.47 +0.02 28 15 150 0
30JUL26 13.50 P 0.00 0.00 0.00 0.73 +0.02 28 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.04 +0.01 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.42 +0.02 28 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.84 +0.01 28 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.36 +0.08 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.86 +0.09 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.34 +0.07 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.86 +0.09 48 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.37 +0.09 53 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.81 +0.04 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 30 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 30 0 59 0
28AUG26 11.50 P 0.18 0.18 0.18 0.15 0.00 29 30 211 +30
28AUG26 12.00 P 0.00 0.00 0.00 0.25 -0.01 29 0 75 0
28AUG26 12.50 P 0.40 0.40 0.40 0.41 0.00 29 10 83 +10
28AUG26 13.00 P 0.00 0.00 0.00 0.60 0.00 29 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.87 +0.01 29 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 1.18 0.00 29 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 1.53 +0.01 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.93 +0.01 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.43 +0.06 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.89 +0.07 35 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.37 +0.10 38 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.86 +0.09 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.37 +0.07 45 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.81 +0.01 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 2,292 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 0.00 30 0 101 0
29SEP26 11.00 P 0.18 0.18 0.18 0.15 0.00 29 3 255 +3
29SEP26 11.50 P 0.00 0.00 0.00 0.25 0.00 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 0.00 0.00 0.00 0.56 0.00 29 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.07 0.00 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.39 +0.01 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.73 +0.01 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.17 +0.03 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.60 +0.04 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.04 +0.05 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.51 +0.06 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.98 0.00 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.48 +0.07 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.97 +0.09 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.41 -0.01 41 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 0.04 +0.01 29 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 0.07 +0.01 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.01 28 0 40 0
30DEC26 10.00 P 0.12 0.12 0.12 0.11 0.00 28 500 686 +500
30DEC26 10.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 44 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 +0.01 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 0.76 +0.01 28 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.00 +0.02 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.30 +0.04 29 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 +0.04 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.97 +0.07 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.34 +0.06 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.74 +0.06 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.17 +0.07 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.61 +0.08 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.07 +0.09 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 +0.10 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.02 +0.12 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.51 +0.09 38 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 28 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 28 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 0.00 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 +0.01 28 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 0.00 27 0 53 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 0.00 28 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 +0.01 28 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.70 +0.01 27 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 0.90 +0.01 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.14 +0.01 27 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.42 +0.01 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.77 +0.05 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.10 +0.06 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.47 +0.07 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.86 +0.07 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.26 +0.07 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.69 +0.08 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.14 +0.10 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.59 +0.10 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.07 +0.13 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.54 +0.12 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.16 0.00 28 0 4 0
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 0.25 +0.01 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.41 0.00 29 0 48 0
29JUN27 11.00 P 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 0.00 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.91 0.00 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.13 0.00 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.38 0.00 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.67 +0.01 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 1.97 +0.01 29 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 2.30 0.00 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.65 0.00 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.02 0.00 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.42 0.00 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.72 +0.01 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.14 +0.01 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.59 +0.03 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.07 +0.07 30 0 0 0
TOTAL PUT 897 17,690 +665
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$ 4.39
29JUN26 2.80 C 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.09 +0.02 0 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.69 +0.02 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.49 +0.03 0 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.39 +0.03 0 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.29 +0.03 0 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 +0.01 0 0 79 0
29JUN26 4.30 C 0.10 0.10 0.10 0.11 +0.01 19 375 5,785 0
29JUN26 4.40 C 0.06 0.06 0.06 0.05 0.00 19 8 2,930 +8
29JUN26 4.50 C 0.03 0.03 0.03 0.03 0.00 22 7 1,613 +2
29JUN26 4.60 C 0.02 0.02 0.02 0.02 0.00 24 5 1,835 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 16,024 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 8,911 0
29JUN26 4.90 C 0.01 0.01 0.01 0.01 0.00 32 20 1,538 -20
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 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 84 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.15 +0.01 22 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.11 +0.01 23 0 818 0
30JUL26 4.50 C 0.07 0.07 0.07 0.07 0.00 22 15 436 +15
30JUL26 4.60 C 0.06 0.06 0.06 0.05 0.00 23 5 373 +5
30JUL26 4.70 C 0.00 0.00 0.00 0.04 +0.01 24 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 0.00 22 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 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 0.01 0.01 0.01 0.01 0.00 29 25 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 44 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 1.29 +0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.20 +0.01 24 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.15 +0.01 23 0 30 0
28AUG26 4.50 C 0.12 0.12 0.11 0.12 +0.01 24 11 108 +11
28AUG26 4.60 C 0.00 0.00 0.00 0.09 0.00 24 0 121 0
28AUG26 4.70 C 0.07 0.07 0.07 0.07 +0.01 24 35 74 +15
28AUG26 4.80 C 0.05 0.05 0.05 0.05 0.00 24 30 568 +30
28AUG26 4.90 C 0.05 0.05 0.05 0.04 0.00 25 11 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 0.00 25 0 579 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 +0.03 0 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.50 +0.03 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 +0.02 23 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 +0.01 23 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 +0.01 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 +0.01 24 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 +0.01 25 0 266 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 +0.01 24 0 1,206 0
29SEP26 4.60 C 0.11 0.11 0.11 0.13 +0.01 25 10 6,651 -10
29SEP26 4.70 C 0.00 0.00 0.00 0.10 0.00 24 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 0.00 24 0 3,951 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 24 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 25 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.29 +0.02 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.80 +0.04 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.71 +0.04 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.63 +0.04 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 +0.03 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 +0.03 24 0 0 0
30DEC26 4.10 C 0.36 0.36 0.36 0.43 +0.03 24 5 5 +5
30DEC26 4.20 C 0.00 0.00 0.00 0.38 +0.03 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.33 +0.02 24 0 5,038 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 +0.03 24 0 133 0
30DEC26 4.50 C 0.20 0.20 0.20 0.25 +0.02 24 5 694 +5
30DEC26 4.60 C 0.00 0.00 0.00 0.21 +0.02 24 0 94 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 +0.02 24 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 +0.02 25 0 4,393 0
30DEC26 4.90 C 0.11 0.11 0.11 0.13 +0.01 24 30 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 1,359 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 24 0 1,011 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 697 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 25 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 34 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.00 +0.04 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.91 +0.05 24 0 0 0
30MAR27 3.60 C 0.76 0.76 0.76 0.81 +0.03 21 3 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.74 +0.03 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.67 +0.03 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.54 +0.02 22 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 +0.03 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.44 +0.03 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 +0.02 23 0 3,058 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 +0.02 23 0 2,519 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 +0.02 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 +0.02 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 +0.01 23 0 50 0
30MAR27 5.00 C 0.16 0.16 0.16 0.16 +0.01 23 8 109 +8
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.01 24 0 1,151 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 24 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 24 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 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN27 3.10 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.21 +0.05 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.12 +0.05 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.04 +0.06 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.97 +0.06 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.87 +0.04 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.80 +0.03 23 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.74 +0.04 23 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.67 +0.03 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 +0.03 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.38 +0.02 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.35 +0.03 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 - 25 0 0 -
TOTAL CALL 608 115,997 +74
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 2,209 0
29JUN26 4.00 P 0.02 0.02 0.02 0.02 0.00 23 3 1,489 0
29JUN26 4.10 P 0.05 0.05 0.04 0.03 -0.02 19 9 2,750 -1
29JUN26 4.20 P 0.07 0.07 0.07 0.07 -0.01 21 5 1,398 +5
29JUN26 4.30 P 0.14 0.14 0.12 0.12 -0.01 22 508 6,279 +498
29JUN26 4.40 P 0.00 0.00 0.00 0.18 -0.02 21 0 6,478 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 -0.01 25 0 3,616 0
29JUN26 4.60 P 0.00 0.00 0.00 0.35 -0.02 23 0 3,774 0
29JUN26 4.70 P 0.00 0.00 0.00 0.45 -0.02 27 0 15,019 0
29JUN26 4.80 P 0.00 0.00 0.00 0.55 -0.01 32 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.64 -0.03 27 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.75 -0.03 40 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.99 -0.03 39 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.24 -0.02 46 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.50 -0.01 65 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.75 -0.01 72 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 2.00 -0.01 79 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.25 -0.01 86 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.49 -0.03 77 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.74 -0.02 83 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.99 -0.02 88 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.24 -0.02 93 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.49 -0.02 97 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.74 -0.03 102 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.99 -0.02 106 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.25 -0.01 128 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.49 -0.02 115 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 24 0 620 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 -0.01 22 0 492 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 2,711 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 -0.01 22 0 1,101 0
30JUL26 4.20 P 0.12 0.12 0.12 0.11 -0.02 21 5 887 0
30JUL26 4.30 P 0.16 0.17 0.16 0.16 -0.02 21 10 1,686 +10
30JUL26 4.40 P 0.22 0.24 0.22 0.22 -0.02 21 54 2,303 +6
30JUL26 4.50 P 0.00 0.00 0.00 0.30 -0.01 23 0 1,087 0
30JUL26 4.60 P 0.00 0.00 0.00 0.38 -0.01 24 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.45 -0.03 20 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.56 -0.01 26 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.65 -0.02 26 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.75 -0.03 29 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 1.00 -0.02 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.25 -0.02 41 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.50 -0.02 47 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.75 -0.02 52 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.00 -0.02 57 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.25 -0.02 62 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.49 -0.03 57 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.74 -0.03 61 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.99 -0.03 65 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 300 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 -0.01 22 0 226 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 -0.01 22 0 295 0
28AUG26 4.00 P 0.08 0.08 0.08 0.07 -0.02 22 600 1,446 +600
28AUG26 4.10 P 0.00 0.00 0.00 0.11 -0.01 23 0 763 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 -0.02 22 0 660 0
28AUG26 4.30 P 0.00 0.00 0.00 0.20 -0.02 23 0 170 0
28AUG26 4.40 P 0.00 0.00 0.00 0.26 -0.02 23 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.33 -0.01 23 0 85 0
28AUG26 4.60 P 0.00 0.00 0.00 0.41 -0.01 25 0 31 0
28AUG26 4.70 P 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.58 0.00 26 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.66 -0.01 25 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.75 -0.03 25 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.00 -0.02 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.25 -0.02 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.50 -0.02 40 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.75 -0.02 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.00 -0.02 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.25 -0.02 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.49 -0.03 49 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.74 -0.03 52 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.99 -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 32 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 199 0
29SEP26 3.60 P 0.03 0.03 0.03 0.03 -0.01 25 6 893 +6
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 24 0 990 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 26 0 2,294 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.01 25 0 1,275 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 1,154 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.02 25 0 2,486 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.02 26 0 820 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.02 26 0 681 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.02 26 0 1,007 0
29SEP26 4.50 P 0.42 0.42 0.42 0.38 -0.03 26 2 1,619 +2
29SEP26 4.60 P 0.00 0.00 0.00 0.45 -0.03 26 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 -0.03 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 -0.03 27 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 -0.03 29 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 -0.03 30 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.02 -0.04 32 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.28 -0.03 38 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 -0.03 43 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.79 -0.02 50 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.04 -0.01 53 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.29 -0.02 57 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.54 -0.01 61 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.78 -0.02 62 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.03 -0.02 66 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.28 -0.02 69 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.52 -0.02 69 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.77 -0.02 71 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.02 -0.02 74 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.27 -0.02 77 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.52 -0.01 79 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 0.00 25 0 5,153 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 -0.01 24 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 -0.02 24 0 458 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 -0.01 24 0 232 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 0.00 25 0 1,183 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 0.00 26 0 454 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 0.00 26 0 303 0
30DEC26 4.20 P 0.29 0.29 0.29 0.27 -0.01 25 30 318 +30
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.01 26 0 4,379 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.01 25 0 426 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.01 26 0 1,109 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 -0.02 26 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 -0.02 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 -0.02 27 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 -0.02 27 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 0.82 -0.02 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 -0.03 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.28 -0.03 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.53 -0.03 35 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.79 -0.02 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.05 -0.01 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.29 -0.02 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.54 -0.01 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.78 -0.02 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.03 -0.02 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.28 -0.02 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.53 -0.01 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.77 -0.02 57 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.02 -0.02 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.27 -0.02 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.52 -0.01 64 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 -0.01 23 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 0.00 25 0 12,004 0
30MAR27 3.60 P 0.09 0.09 0.09 0.10 +0.01 25 5 127 +5
30MAR27 3.70 P 0.00 0.00 0.00 0.12 -0.01 24 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.15 -0.01 24 0 211 0
30MAR27 3.90 P 0.00 0.00 0.00 0.18 -0.01 24 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.26 -0.02 24 0 97 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 -0.01 24 0 221 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 -0.02 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 -0.02 25 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.48 -0.02 25 0 318 0
30MAR27 4.60 P 0.00 0.00 0.00 0.54 -0.02 24 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 -0.03 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 -0.02 25 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 -0.03 25 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 -0.03 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 -0.03 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.29 -0.03 29 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.54 -0.03 32 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.79 -0.02 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.05 -0.01 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.29 -0.02 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.54 -0.01 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.79 -0.01 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.03 -0.02 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.28 -0.02 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.53 -0.01 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.78 -0.01 52 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.02 -0.02 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.27 -0.02 54 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 0.00 25 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 0.00 25 0 15 0
29JUN27 3.60 P 0.00 0.00 0.00 0.13 -0.01 24 0 5 0
29JUN27 3.70 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN27 3.80 P 0.22 0.22 0.22 0.19 -0.01 25 3 3 +3
29JUN27 3.90 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29JUN27 4.00 P 0.29 0.29 0.29 0.27 -0.01 25 5 35 +5
29JUN27 4.10 P 0.34 0.34 0.34 0.32 -0.01 25 5 130 +5
29JUN27 4.20 P 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.42 -0.01 25 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.47 -0.02 25 0 4 0
29JUN27 4.50 P 0.57 0.57 0.57 0.53 -0.02 25 13 13 +13
29JUN27 4.60 P 0.00 0.00 0.00 0.60 -0.01 26 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.66 -0.02 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.88 -0.03 26 0 0 0
29JUN27 5.25 P 1.17 1.17 1.17 1.09 -0.03 27 25 25 +25
29JUN27 5.50 P 0.00 0.00 0.00 1.31 -0.03 28 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.55 -0.03 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.79 -0.02 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.05 -0.02 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.30 - 38 0 0 -
TOTAL PUT 1,288 140,928 +1,212
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$ 31.94
29JUN26 17.50 C 0.00 0.00 0.00 14.58 +0.11 172 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.08 +0.09 165 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.58 +0.09 158 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.08 +0.04 152 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.58 +0.11 145 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.08 +0.11 139 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.07 +0.09 125 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.07 +0.02 114 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.08 +0.03 105 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.17 +0.12 103 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.09 +0.10 84 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.09 +0.04 74 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.96 -0.02 0 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 3.97 -0.02 35 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 2.99 -0.02 32 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 2.09 0.00 33 0 30 0
29JUN26 31.00 C 1.28 1.39 1.28 1.37 +0.01 34 37 265 +15
29JUN26 32.00 C 0.80 0.80 0.80 0.79 +0.02 33 2 499 +2
29JUN26 33.00 C 0.00 0.00 0.00 0.42 +0.03 33 0 445 0
29JUN26 34.00 C 0.17 0.28 0.17 0.21 +0.02 33 54 432 +32
29JUN26 35.00 C 0.16 0.17 0.16 0.10 +0.01 33 45 351 -15
29JUN26 36.00 C 0.10 0.10 0.10 0.05 +0.01 33 15 523 -15
29JUN26 37.00 C 0.07 0.07 0.07 0.03 +0.01 35 3 351 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 254 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.08 +0.03 88 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.09 +0.04 81 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.17 +0.12 78 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.09 +0.05 65 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.12 +0.07 59 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.96 -0.02 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.98 -0.02 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.05 -0.01 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.23 -0.02 32 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 1.59 0.00 32 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 1.14 -0.01 33 0 310 0
30JUL26 33.00 C 0.00 0.00 0.00 0.79 0.00 32 0 248 0
30JUL26 34.00 C 0.58 0.58 0.58 0.54 +0.01 32 23 230 +23
30JUL26 35.00 C 0.41 0.41 0.41 0.36 0.00 32 15 1,090 0
30JUL26 36.00 C 0.31 0.31 0.31 0.24 0.00 32 23 426 +3
30JUL26 37.00 C 0.00 0.00 0.00 0.15 0.00 32 0 114 0
30JUL26 38.00 C 0.19 0.19 0.19 0.10 0.00 32 20 176 +20
30JUL26 39.00 C 0.13 0.13 0.13 0.06 0.00 32 3 178 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 0.00 33 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 10.09 +0.04 76 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.09 +0.04 69 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.17 +0.12 66 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.10 +0.06 56 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.12 +0.03 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.97 -0.02 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.03 -0.02 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.20 0.00 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.56 -0.01 34 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 2.02 +0.03 34 0 45 0
28AUG26 32.00 C 0.00 0.00 0.00 1.57 +0.03 34 0 53 0
28AUG26 33.00 C 1.25 1.25 1.25 1.21 +0.02 34 15 151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.92 +0.02 34 0 55 0
28AUG26 35.00 C 0.76 0.76 0.76 0.69 +0.02 33 15 86 +15
28AUG26 36.00 C 0.00 0.00 0.00 0.51 +0.02 33 0 30 0
28AUG26 37.00 C 0.45 0.45 0.45 0.38 +0.02 33 15 151 +15
28AUG26 38.00 C 0.00 0.00 0.00 0.28 +0.02 33 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 0.00 33 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.07 +0.09 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.09 +0.04 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.09 +0.04 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.17 +0.12 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.10 +0.06 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.12 +0.02 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.02 -0.04 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.17 -0.04 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.45 -0.05 34 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 2.92 -0.02 35 0 598 0
29SEP26 31.00 C 0.00 0.00 0.00 2.44 -0.02 35 0 274 0
29SEP26 32.00 C 0.00 0.00 0.00 2.00 -0.02 35 0 135 0
29SEP26 33.00 C 1.67 1.67 1.65 1.63 -0.02 35 30 177 +30
29SEP26 34.00 C 1.39 1.39 1.39 1.32 -0.02 34 15 2,602 0
29SEP26 35.00 C 0.00 0.00 0.00 1.06 -0.02 34 0 2,005 0
29SEP26 36.00 C 0.00 0.00 0.00 0.84 -0.01 34 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.66 -0.02 34 0 301 0
29SEP26 38.00 C 0.64 0.64 0.62 0.52 -0.02 34 30 277 +15
29SEP26 39.00 C 0.00 0.00 0.00 0.40 -0.01 34 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 -0.01 34 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.11 0.00 34 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 0.00 35 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 0.00 35 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 0.00 35 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.09 +0.04 50 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.09 +0.04 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.17 +0.12 43 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.17 +0.02 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.36 +0.03 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.65 +0.12 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.91 +0.02 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.33 +0.02 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.83 +0.02 35 0 0 0
30DEC26 31.00 C 3.43 3.43 3.43 3.42 -0.01 36 9 74 0
30DEC26 32.00 C 3.04 3.04 3.04 3.01 +0.01 36 6 120 0
30DEC26 33.00 C 0.00 0.00 0.00 2.63 +0.02 36 0 135 0
30DEC26 34.00 C 2.33 2.33 2.33 2.27 +0.02 36 6 92 0
30DEC26 35.00 C 0.00 0.00 0.00 1.98 +0.02 36 0 181 0
30DEC26 36.00 C 0.00 0.00 0.00 1.69 +0.02 35 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.47 +0.02 36 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.24 +0.01 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 1.08 +0.02 35 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 0.91 +0.02 35 0 6,390 0
30DEC26 41.00 C 0.85 0.85 0.85 0.78 +0.01 35 3 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.66 +0.01 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.56 +0.01 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.48 +0.01 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.40 +0.01 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.34 +0.01 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.28 +0.01 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 +0.01 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 0.00 35 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 10.09 +0.04 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.09 0.00 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.38 +0.09 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.62 +0.07 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.92 +0.05 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.24 +0.01 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.66 -0.01 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.09 +0.06 35 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 4.58 +0.04 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.98 -0.21 34 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 3.56 -0.21 34 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.19 -0.17 34 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 2.91 -0.10 35 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.58 -0.09 35 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.30 -0.10 35 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 2.02 -0.10 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.80 -0.09 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.58 -0.09 34 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.39 -0.09 34 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 1.23 -0.08 34 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 1.07 -0.08 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.95 -0.07 34 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.83 -0.07 34 0 27 0
30MAR27 45.00 C 1.00 1.00 1.00 0.73 -0.06 34 10 51 -10
29JUN27 22.00 C 0.00 0.00 0.00 10.18 +0.01 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.40 -0.01 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.66 -0.01 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.96 -0.01 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.40 +0.05 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.79 +0.09 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.15 +0.02 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.66 +0.04 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.19 +0.03 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.75 +0.03 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.36 +0.01 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.97 +0.02 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.76 +0.15 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.43 +0.14 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.12 +0.11 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.85 +0.09 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.59 +0.07 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.36 +0.03 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.15 +0.02 36 0 2 0
29JUN27 41.00 C 0.00 0.00 0.00 1.95 - 36 0 0 -
TOTAL CALL 394 31,818 +130
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 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 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 100 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 230 0
29JUN26 28.00 P 0.17 0.17 0.17 0.20 +0.02 32 15 1,081 -15
29JUN26 29.00 P 0.46 0.46 0.46 0.41 +0.04 32 5 2,418 +5
29JUN26 30.00 P 0.00 0.00 0.00 0.75 +0.05 32 0 8,477 0
29JUN26 31.00 P 1.17 1.19 1.07 1.23 +0.06 32 147 932 +96
29JUN26 32.00 P 1.78 1.89 1.72 1.84 +0.04 31 127 1,893 +109
29JUN26 33.00 P 0.00 0.00 0.00 2.65 +0.06 33 0 129 0
29JUN26 34.00 P 0.00 0.00 0.00 3.49 +0.04 32 0 406 0
29JUN26 35.00 P 0.00 0.00 0.00 4.34 +0.10 23 0 683 0
29JUN26 36.00 P 0.00 0.00 0.00 5.29 +0.11 0 0 197 0
29JUN26 37.00 P 0.00 0.00 0.00 6.24 -0.08 0 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.23 -0.08 0 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.22 -0.09 0 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.18 -0.08 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 10.21 -0.10 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.22 -0.09 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.17 -0.09 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.17 -0.07 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.13 -0.05 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.09 -0.09 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.09 -0.10 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.13 -0.05 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.13 -0.05 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 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.08 0.00 32 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 77 0
30JUL26 27.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 379 0
30JUL26 28.00 P 0.00 0.00 0.00 0.50 +0.01 31 0 375 0
30JUL26 29.00 P 0.00 0.00 0.00 0.78 +0.01 31 0 365 0
30JUL26 30.00 P 1.15 1.15 1.10 1.17 +0.01 31 28 646 +15
30JUL26 31.00 P 1.88 1.88 1.88 1.66 +0.02 31 2 671 +2
30JUL26 32.00 P 2.35 2.35 2.17 2.24 +0.02 30 45 1,227 0
30JUL26 33.00 P 3.08 3.08 3.08 2.93 -0.05 30 15 224 +15
30JUL26 34.00 P 0.00 0.00 0.00 3.76 +0.02 32 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 4.60 +0.02 32 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 5.32 -0.15 0 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 6.33 +0.01 20 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 7.28 -0.03 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.25 -0.06 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.23 -0.03 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.21 -0.10 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.26 -0.05 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.17 -0.09 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.17 -0.07 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.15 -0.05 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 62 0
28AUG26 26.00 P 0.00 0.00 0.00 0.34 0.00 33 0 48 0
28AUG26 27.00 P 0.00 0.00 0.00 0.54 +0.03 33 0 342 0
28AUG26 28.00 P 0.00 0.00 0.00 0.80 +0.03 33 0 77 0
28AUG26 29.00 P 1.12 1.12 1.12 1.13 +0.02 32 3 213 0
28AUG26 30.00 P 0.00 0.00 0.00 1.55 +0.03 32 0 102 0
28AUG26 31.00 P 0.00 0.00 0.00 2.04 +0.03 32 0 139 0
28AUG26 32.00 P 0.00 0.00 0.00 2.61 +0.04 32 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 3.28 +0.07 32 0 176 0
28AUG26 34.00 P 0.00 0.00 0.00 4.19 +0.27 35 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.85 +0.03 33 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.63 -0.03 31 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.48 +0.04 30 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.38 +0.04 28 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.30 -0.01 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.24 -0.02 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.22 -0.09 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.26 -0.05 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.18 -0.08 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.17 -0.08 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.16 -0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 0.00 34 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 0.00 34 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 -0.01 33 0 176 0
29SEP26 26.00 P 0.00 0.00 0.00 0.56 -0.01 34 0 252 0
29SEP26 27.00 P 0.77 0.77 0.77 0.80 -0.01 33 15 87 +15
29SEP26 28.00 P 1.04 1.04 1.04 1.10 -0.01 33 3 208 +3
29SEP26 29.00 P 0.00 0.00 0.00 1.46 -0.02 33 0 668 0
29SEP26 30.00 P 0.00 0.00 0.00 1.90 -0.02 33 0 1,314 0
29SEP26 31.00 P 0.00 0.00 0.00 2.39 -0.02 33 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.95 -0.02 33 0 4,369 0
29SEP26 33.00 P 0.00 0.00 0.00 3.60 +0.01 33 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.51 +0.21 36 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.13 -0.02 34 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.84 -0.10 32 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.73 +0.08 33 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.55 +0.03 32 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.45 +0.01 31 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.36 +0.03 28 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.30 -0.01 0 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.26 -0.05 0 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.22 -0.04 0 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.20 -0.05 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.18 -0.06 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.19 -0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.17 -0.07 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.25 +0.07 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.25 0.00 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 0.00 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 -0.01 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.63 -0.02 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.85 +0.01 35 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.10 0.00 34 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 1.42 0.00 34 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 0.00 34 0 200 0
30DEC26 29.00 P 0.00 0.00 0.00 2.18 0.00 34 0 158 0
30DEC26 30.00 P 2.64 2.64 2.64 2.65 0.00 34 15 1,961 +15
30DEC26 31.00 P 3.28 3.28 3.24 3.17 +0.02 34 34 336 +17
30DEC26 32.00 P 0.00 0.00 0.00 3.75 +0.04 34 0 223 0
30DEC26 33.00 P 4.35 4.35 4.35 4.38 +0.05 34 15 96 +15
30DEC26 34.00 P 0.00 0.00 0.00 5.02 +0.03 34 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.75 +0.01 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.49 +0.01 34 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.26 -0.01 34 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.07 +0.01 34 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.91 -0.02 34 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.80 +0.05 35 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.65 0.00 34 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.54 0.00 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.45 0.00 33 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.37 -0.01 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.38 +0.01 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.27 -0.06 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.22 -0.02 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.25 -0.02 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.25 -0.01 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 -0.03 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 -0.06 34 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.94 -0.03 34 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 1.19 -0.04 34 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.49 -0.05 34 0 1,108 0
30MAR27 27.00 P 0.00 0.00 0.00 1.84 -0.04 34 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 2.23 -0.05 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.66 -0.05 34 0 3,554 0
30MAR27 30.00 P 3.12 3.12 3.12 3.14 -0.05 34 15 1,462 0
30MAR27 31.00 P 3.66 3.66 3.66 3.68 -0.02 34 15 247 +15
30MAR27 32.00 P 0.00 0.00 0.00 4.26 0.00 34 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.85 +0.01 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.51 +0.03 34 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.21 +0.03 34 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.94 -0.02 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.69 -0.02 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.47 -0.03 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.34 +0.03 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.10 -0.05 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.01 +0.05 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.87 +0.01 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.75 +0.02 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.55 -0.03 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.54 +0.05 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.94 0.00 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.19 0.00 37 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 1.47 0.00 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.76 -0.04 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.16 +0.01 37 0 0 0
29JUN27 27.00 P 2.49 2.49 2.49 2.55 -0.01 37 3 3 +3
29JUN27 28.00 P 0.00 0.00 0.00 3.00 +0.01 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.47 +0.02 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.99 0.00 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.55 +0.01 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.14 0.00 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.76 +0.03 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.42 +0.04 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.12 0.00 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.83 0.00 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.58 -0.01 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.34 +0.03 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.07 -0.03 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.93 +0.05 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.75 - 39 0 0 -
TOTAL PUT 502 59,274 +310
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$ 4.96
29JUN26 3.90 C 0.00 0.00 0.00 1.09 +0.06 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.99 +0.06 54 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.89 +0.06 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.79 +0.06 44 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.69 +0.06 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 +0.07 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.48 +0.06 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 +0.06 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.29 +0.05 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.21 +0.05 19 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 +0.04 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 135 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 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 88 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.10 +0.07 54 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.00 +0.07 49 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.90 +0.06 45 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.80 +0.07 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.69 +0.06 32 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.59 +0.06 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.49 +0.06 24 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.39 +0.05 20 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.30 +0.05 18 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.22 +0.05 18 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.15 +0.03 17 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.10 +0.03 17 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 +0.01 18 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.10 +0.07 50 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.00 +0.07 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.90 +0.06 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.80 +0.07 38 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.69 +0.06 30 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.59 +0.06 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.49 +0.06 23 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.40 +0.06 22 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.31 +0.05 20 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.23 +0.05 19 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.16 +0.04 18 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.11 +0.03 18 0 20 0
28AUG26 5.25 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.50 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 1.10 +0.07 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.00 +0.07 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.90 +0.06 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.80 +0.07 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 +0.06 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 +0.06 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 +0.06 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.40 +0.06 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.31 +0.05 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 +0.04 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 +0.04 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 17 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 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 1.10 +0.07 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.00 +0.07 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.90 +0.06 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 +0.07 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.69 +0.06 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.59 +0.06 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.50 +0.06 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.41 +0.06 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.33 +0.05 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 +0.05 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 +0.03 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 +0.02 17 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.10 +0.07 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.00 +0.07 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.90 +0.06 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.80 +0.06 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.70 +0.07 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.60 +0.06 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.51 +0.06 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 +0.06 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 +0.04 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 +0.04 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 +0.03 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 +0.03 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.01 17 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.10 +0.07 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.00 +0.07 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.90 +0.06 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.80 +0.06 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.70 +0.06 20 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.61 +0.06 19 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.52 +0.05 18 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.45 +0.05 18 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.38 +0.04 17 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.33 +0.04 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.29 +0.04 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.25 +0.03 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29JUN27 6.00 C 0.06 0.06 0.06 0.05 +0.01 18 108 108 +108
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
TOTAL CALL 108 26,553 +108
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.02 16 0 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.02 17 0 39 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.01 18 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 -0.04 15 0 236 0
29JUN26 5.25 P 0.28 0.28 0.28 0.29 -0.06 0 20 391 +20
29JUN26 5.50 P 0.00 0.00 0.00 0.54 -0.06 0 0 669 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 -0.06 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.54 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 -0.03 16 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.15 -0.04 15 0 9 0
30JUL26 4.80 P 0.00 0.00 0.00 0.22 -0.04 16 0 10 0
30JUL26 4.90 P 0.00 0.00 0.00 0.29 -0.05 15 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.37 -0.05 13 0 26 0
30JUL26 5.25 P 0.00 0.00 0.00 0.60 -0.06 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.84 -0.07 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.19 -0.03 17 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.25 -0.03 17 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.32 -0.04 17 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.39 -0.05 15 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.20 P 0.03 0.03 0.03 0.04 0.00 18 22 52 +22
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.02 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.02 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.02 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.03 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 -0.04 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 -0.04 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 -0.04 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.62 -0.05 15 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 -0.05 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.08 -0.06 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.34 -0.05 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.83 -0.06 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.07 -0.07 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.02 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.02 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.03 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.03 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.03 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 -0.04 16 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 -0.04 16 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 -0.04 17 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.87 -0.05 16 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.33 -0.06 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 -0.02 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 -0.02 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 -0.02 17 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 -0.03 16 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.03 16 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 -0.03 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 -0.04 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 -0.04 17 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 -0.04 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.87 -0.06 15 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
29JUN27 3.90 P 0.05 0.05 0.05 0.05 -0.02 17 200 200 +200
29JUN27 4.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.23 -0.01 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.27 -0.02 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.32 -0.02 17 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 -0.03 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.43 -0.03 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 -0.04 16 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.68 -0.05 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.89 -0.04 17 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.12 -0.05 17 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.34 - 0 0 0 -
TOTAL PUT 242 6,905 +242
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$ 3.66
29JUN26 2.50 C 0.00 0.00 0.00 1.17 +0.08 70 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.07 +0.08 63 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.97 +0.08 56 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.87 +0.08 50 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.78 +0.09 56 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.68 +0.09 49 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.58 +0.09 43 0 0 0
29JUN26 3.20 C 0.45 0.45 0.45 0.48 +0.09 36 40 105 -40
29JUN26 3.30 C 0.00 0.00 0.00 0.38 +0.08 30 0 0 0
29JUN26 3.40 C 0.26 0.27 0.26 0.28 +0.06 23 32 165 +30
29JUN26 3.50 C 0.00 0.00 0.00 0.20 +0.06 24 0 10 0
29JUN26 3.60 C 0.10 0.12 0.10 0.13 +0.04 23 33 320 -10
29JUN26 3.70 C 0.08 0.08 0.08 0.08 +0.03 23 10 134 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 +0.03 28 0 143 0
29JUN26 3.90 C 0.04 0.04 0.04 0.03 +0.02 26 30 68 -30
29JUN26 4.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.18 +0.09 67 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 1.08 +0.09 61 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.98 +0.08 55 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.88 +0.09 50 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.78 +0.08 44 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.68 +0.08 39 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.58 +0.08 34 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.48 +0.08 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.38 +0.06 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.30 +0.06 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.22 +0.05 24 0 31 0
30JUL26 3.60 C 0.00 0.00 0.00 0.16 +0.04 25 0 10 0
30JUL26 3.70 C 0.12 0.12 0.12 0.12 +0.04 27 10 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 +0.03 26 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 +0.02 26 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30JUL26 4.10 C 0.04 0.04 0.04 0.02 +0.01 26 7 252 +7
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.18 +0.09 59 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 1.08 +0.09 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.98 +0.08 49 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.88 +0.07 44 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.78 +0.07 39 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.68 +0.07 35 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.58 +0.08 30 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.48 +0.06 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.30 +0.04 23 0 32 0
28AUG26 3.50 C 0.22 0.22 0.22 0.24 +0.04 25 30 60 +30
28AUG26 3.60 C 0.00 0.00 0.00 0.19 +0.03 26 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.14 +0.02 26 0 120 0
28AUG26 3.80 C 0.00 0.00 0.00 0.11 +0.02 27 0 11 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 +0.02 27 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
28AUG26 4.30 C 0.04 0.04 0.04 0.02 +0.01 27 6 6 +6
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.90 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 1.18 +0.08 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.08 +0.08 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.98 +0.08 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.88 +0.07 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.78 +0.07 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.68 +0.07 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.58 +0.07 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.48 +0.06 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.40 +0.06 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 +0.04 25 0 61 0
29SEP26 3.50 C 0.00 0.00 0.00 0.27 +0.05 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 +0.05 28 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 +0.03 26 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 +0.03 27 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 +0.02 27 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 +0.02 27 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.01 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 +0.01 27 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 +0.01 27 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 1.18 +0.08 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.08 +0.08 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.98 +0.08 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.88 +0.07 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 +0.07 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 +0.07 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.59 +0.07 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.52 +0.08 25 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 +0.07 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 +0.07 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 +0.07 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.29 +0.06 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.25 +0.06 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.05 26 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.04 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 +0.05 27 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 +0.04 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 +0.02 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 +0.02 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 +0.02 26 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 +0.01 25 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.18 +0.08 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.08 +0.08 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.98 +0.07 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.88 +0.07 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.78 +0.07 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.69 +0.07 21 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.62 +0.07 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 +0.06 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.49 +0.06 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 +0.05 23 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 +0.05 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 +0.04 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 +0.04 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 +0.04 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 +0.03 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 +0.03 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 +0.01 25 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 +0.01 24 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 +0.01 24 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 7.00 C 0.04 0.04 0.04 0.01 0.00 34 20 49 0
30MAR27 7.25 C 0.03 0.03 0.03 0.01 0.00 35 5 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 1.18 +0.08 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.08 +0.08 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.98 +0.07 23 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.89 +0.08 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.81 +0.08 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.74 +0.08 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.67 +0.07 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.61 +0.07 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.55 +0.07 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.50 +0.07 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.45 +0.07 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.40 +0.06 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.36 +0.06 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.32 +0.06 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.28 +0.05 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29JUN27 4.20 C 0.18 0.18 0.18 0.21 +0.04 26 5 5 +5
29JUN27 4.30 C 0.00 0.00 0.00 0.18 +0.04 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
29JUN27 4.50 C 0.14 0.14 0.14 0.14 - 26 5 5 -
TOTAL CALL 233 16,105 -2
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 491 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 314 0
29JUN26 3.60 P 0.09 0.09 0.09 0.07 -0.02 25 2 133 0
29JUN26 3.70 P 0.11 0.11 0.11 0.13 -0.02 28 10 452 +10
29JUN26 3.80 P 0.00 0.00 0.00 0.19 -0.05 27 0 331 0
29JUN26 3.90 P 0.00 0.00 0.00 0.27 -0.06 28 0 231 0
29JUN26 4.00 P 0.00 0.00 0.00 0.36 -0.07 31 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.46 -0.07 36 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.55 -0.07 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.65 -0.07 41 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.75 -0.07 45 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.84 -0.08 0 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.14 -0.08 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.24 -0.08 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.34 -0.08 0 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.59 -0.08 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.59 -0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.84 -0.08 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 -0.01 24 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.07 -0.02 25 0 235 0
30JUL26 3.50 P 0.00 0.00 0.00 0.10 -0.03 23 0 164 0
30JUL26 3.60 P 0.00 0.00 0.00 0.15 -0.04 24 0 200 0
30JUL26 3.70 P 0.00 0.00 0.00 0.21 -0.07 24 0 191 0
30JUL26 3.80 P 0.00 0.00 0.00 0.29 -0.05 25 0 48 0
30JUL26 3.90 P 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.46 -0.06 27 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.55 -0.07 28 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.65 -0.06 32 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.73 -0.08 23 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.84 -0.07 34 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.93 -0.07 29 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.03 -0.07 31 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.13 -0.07 34 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 -0.01 26 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 -0.02 25 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 -0.03 24 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.14 -0.04 25 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.19 -0.04 25 0 110 0
28AUG26 3.70 P 0.00 0.00 0.00 0.25 -0.05 26 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.33 -0.04 28 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.49 -0.04 29 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.57 -0.05 29 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.67 -0.05 32 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.76 -0.05 32 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.85 -0.06 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.95 -0.05 35 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.04 -0.06 33 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.14 -0.06 36 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.24 -0.06 38 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.33 -0.07 33 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.02 25 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 -0.02 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 -0.03 26 0 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.03 26 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 -0.04 26 0 596 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 -0.03 27 0 134 0
29SEP26 3.80 P 0.00 0.00 0.00 0.36 -0.04 28 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 -0.05 28 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 -0.06 29 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.59 -0.06 29 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.68 -0.07 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 -0.07 31 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 -0.06 33 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.97 -0.06 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.06 -0.06 36 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.16 -0.06 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.26 -0.05 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.35 -0.06 39 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.45 -0.06 41 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.70 -0.05 46 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.94 -0.05 46 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.18 -0.06 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.17 -0.06 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.42 -0.06 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.67 -0.07 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.92 -0.06 56 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 26 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.01 26 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.02 25 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.03 25 0 671 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 -0.02 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 -0.03 27 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 -0.03 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 -0.03 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 -0.04 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.56 -0.04 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.64 -0.04 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 -0.05 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.80 -0.06 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.89 -0.07 30 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.98 -0.07 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.08 -0.07 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.18 -0.07 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.27 -0.08 34 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.37 -0.08 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.47 -0.07 37 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.73 -0.05 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.96 -0.06 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.21 -0.05 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.45 -0.05 47 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.70 -0.04 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.94 -0.05 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.18 -0.06 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.43 -0.05 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.67 -0.07 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.92 -0.06 47 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 -0.02 24 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.02 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 -0.02 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 -0.02 25 0 15 0
30MAR27 3.50 P 0.30 0.30 0.30 0.26 -0.04 25 6 126 -6
30MAR27 3.60 P 0.00 0.00 0.00 0.32 -0.04 25 0 215 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 -0.05 25 0 138 0
30MAR27 3.80 P 0.48 0.48 0.48 0.44 -0.04 26 32 64 -32
30MAR27 3.90 P 0.00 0.00 0.00 0.50 -0.06 25 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.58 -0.05 26 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.65 -0.06 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 -0.07 26 0 10 0
30MAR27 4.30 P 0.90 0.90 0.90 0.81 -0.07 27 61 15 -61
30MAR27 4.40 P 0.00 0.00 0.00 0.90 -0.07 27 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.99 -0.08 28 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.08 -0.08 28 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.18 -0.08 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.28 -0.07 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 -0.08 32 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.47 -0.07 33 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.73 -0.05 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.97 -0.05 39 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.22 -0.04 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.45 -0.05 41 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.70 -0.05 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.94 -0.05 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.18 -0.06 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.43 -0.05 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.67 -0.07 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.92 -0.06 43 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 -0.01 25 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 -0.05 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.85 -0.05 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.93 -0.06 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.02 - 28 0 0 -
TOTAL PUT 111 20,601 -89
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$ 36.16
29JUN26 18.00 C 0.00 0.00 0.00 18.42 -0.04 195 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.91 -0.05 187 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.48 +0.02 190 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.91 -0.05 174 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.42 -0.02 169 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.39 -0.06 154 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 14.41 -0.03 145 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.34 -0.13 126 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.39 -0.04 121 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.45 -0.01 117 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.46 +0.02 109 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 9.41 -0.03 95 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 8.43 -0.05 87 0 241 0
29JUN26 29.00 C 0.00 0.00 0.00 7.41 -0.08 76 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 6.38 -0.06 65 0 417 0
29JUN26 31.00 C 0.00 0.00 0.00 5.37 -0.11 56 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 4.26 -0.27 39 0 237 0
29JUN26 33.00 C 0.00 0.00 0.00 3.35 -0.28 38 0 831 0
29JUN26 34.00 C 2.50 2.50 2.50 2.54 -0.28 38 70 994 -62
29JUN26 35.00 C 2.18 2.18 1.89 1.83 -0.33 38 48 1,461 -6
29JUN26 36.00 C 1.44 1.44 1.37 1.26 -0.31 37 30 2,403 0
29JUN26 37.00 C 1.07 1.07 0.94 0.89 -0.21 39 37 1,001 -8
29JUN26 38.00 C 0.95 0.95 0.66 0.57 -0.18 39 1,317 2,937 +1,290
29JUN26 39.00 C 0.59 0.67 0.45 0.36 -0.14 39 554 1,380 -381
29JUN26 40.00 C 0.47 0.47 0.31 0.22 -0.10 38 141 788 -4
29JUN26 41.00 C 0.34 0.34 0.27 0.13 -0.07 38 43 415 +14
29JUN26 42.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 311 0
29JUN26 43.00 C 0.17 0.17 0.17 0.05 -0.03 39 15 78 -15
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 16.91 -0.06 130 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 16.42 -0.02 126 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 15.39 -0.08 115 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 14.41 -0.10 109 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 13.35 -0.12 96 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.39 -0.08 92 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.45 -0.09 88 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.46 -0.07 81 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.41 -0.07 72 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.43 -0.13 66 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 7.41 -0.15 58 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 6.38 -0.11 50 0 185 0
30JUL26 31.00 C 0.00 0.00 0.00 5.43 -0.11 46 0 488 0
30JUL26 32.00 C 0.00 0.00 0.00 4.39 -0.27 38 0 647 0
30JUL26 33.00 C 0.00 0.00 0.00 3.59 -0.28 38 0 380 0
30JUL26 34.00 C 2.91 2.91 2.91 2.90 -0.27 38 15 787 +15
30JUL26 35.00 C 0.00 0.00 0.00 2.30 -0.27 38 0 1,206 0
30JUL26 36.00 C 0.00 0.00 0.00 1.80 -0.28 37 0 565 0
30JUL26 37.00 C 1.88 1.88 1.88 1.44 -0.24 38 2 690 -2
30JUL26 38.00 C 0.00 0.00 0.00 1.17 -0.15 39 0 391 0
30JUL26 39.00 C 0.00 0.00 0.00 0.90 -0.15 39 0 192 0
30JUL26 40.00 C 0.93 0.93 0.78 0.69 -0.13 39 21 182 +4
30JUL26 41.00 C 0.75 0.78 0.68 0.51 -0.12 39 74 137 -4
30JUL26 42.00 C 0.54 0.54 0.54 0.39 -0.09 39 11 90 +4
30JUL26 43.00 C 0.44 0.44 0.44 0.29 -0.07 39 15 78 -15
30JUL26 44.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 31 0
30JUL26 45.00 C 0.24 0.24 0.24 0.15 -0.05 39 10 10 0
30JUL26 46.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 13.44 -0.05 87 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.44 -0.06 80 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.45 -0.09 74 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.46 -0.07 68 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.43 -0.08 61 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.44 -0.12 56 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.44 -0.15 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.48 -0.17 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.58 -0.10 43 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 4.64 -0.25 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.95 -0.24 39 0 81 0
28AUG26 34.00 C 0.00 0.00 0.00 3.34 -0.34 39 0 124 0
28AUG26 35.00 C 0.00 0.00 0.00 2.78 -0.26 38 0 204 0
28AUG26 36.00 C 2.70 2.70 2.70 2.34 -0.24 38 1 141 0
28AUG26 37.00 C 2.06 2.06 2.06 1.96 -0.25 38 1 175 0
28AUG26 38.00 C 0.00 0.00 0.00 1.67 -0.19 39 0 140 0
28AUG26 39.00 C 0.00 0.00 0.00 1.39 -0.16 39 0 101 0
28AUG26 40.00 C 0.00 0.00 0.00 1.14 -0.13 39 0 87 0
28AUG26 41.00 C 1.04 1.04 1.04 0.92 -0.13 39 8 204 0
28AUG26 42.00 C 0.00 0.00 0.00 0.74 -0.12 39 0 28 0
28AUG26 43.00 C 0.00 0.00 0.00 0.60 -0.08 39 0 6 0
28AUG26 44.00 C 0.00 0.00 0.00 0.47 -0.09 39 0 10 0
28AUG26 45.00 C 0.00 0.00 0.00 0.38 -0.05 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.29 -0.07 39 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.23 -0.05 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.48 -0.03 102 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.91 -0.10 95 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.42 -0.04 92 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 15.40 -0.07 85 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.41 -0.11 79 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.44 -0.08 75 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.44 -0.06 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.45 -0.09 64 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.46 -0.07 59 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 9.43 -0.08 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.44 -0.12 49 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 7.46 -0.14 44 0 335 0
29SEP26 30.00 C 0.00 0.00 0.00 6.61 -0.08 42 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 5.66 -0.24 38 0 156 0
29SEP26 32.00 C 5.13 5.13 5.13 4.96 -0.23 38 10 35 +10
29SEP26 33.00 C 0.00 0.00 0.00 4.35 -0.21 38 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 3.68 -0.19 37 0 210 0
29SEP26 35.00 C 3.35 3.35 3.31 3.19 -0.26 37 21 260 0
29SEP26 36.00 C 0.00 0.00 0.00 2.77 -0.23 37 0 97 0
29SEP26 37.00 C 2.50 2.50 2.50 2.38 -0.22 38 15 269 +15
29SEP26 38.00 C 0.00 0.00 0.00 2.05 -0.20 38 0 155 0
29SEP26 39.00 C 0.00 0.00 0.00 1.77 -0.19 38 0 11 0
29SEP26 40.00 C 1.59 1.59 1.59 1.53 -0.16 39 15 37 +14
29SEP26 41.00 C 0.00 0.00 0.00 1.32 -0.12 39 0 53 0
29SEP26 42.00 C 0.00 0.00 0.00 1.10 -0.12 39 0 32 0
29SEP26 43.00 C 1.08 1.08 1.08 0.93 -0.10 39 6 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.77 -0.09 39 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.65 -0.05 39 0 4 0
29SEP26 46.00 C 0.75 0.75 0.75 0.53 -0.05 39 1 9 +1
29SEP26 47.00 C 0.00 0.00 0.00 0.45 -0.04 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.48 -0.03 76 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 16.91 -0.10 71 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 16.42 -0.04 69 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.40 -0.07 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.41 -0.11 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.44 -0.08 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.44 -0.06 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.45 -0.09 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.46 -0.18 43 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 9.51 -0.21 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.66 -0.23 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.91 -0.20 39 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 7.21 -0.20 38 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 6.57 -0.17 39 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.98 -0.13 38 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 5.37 -0.21 38 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.87 -0.14 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.34 -0.17 38 0 427 0
30DEC26 36.00 C 4.13 4.13 4.13 3.84 -0.24 37 15 1,867 0
30DEC26 37.00 C 3.62 3.73 3.62 3.45 -0.22 37 30 51 +30
30DEC26 38.00 C 3.36 3.36 3.36 3.11 -0.20 37 15 74 +15
30DEC26 39.00 C 3.03 3.03 3.03 2.79 -0.19 38 15 26 +15
30DEC26 40.00 C 0.00 0.00 0.00 2.51 -0.18 38 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 2.26 -0.15 38 0 6 0
30DEC26 42.00 C 0.00 0.00 0.00 2.03 -0.10 38 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.84 -0.07 39 0 12 0
30DEC26 44.00 C 0.00 0.00 0.00 1.57 -0.07 38 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.40 -0.05 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.24 -0.05 38 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 1.08 -0.06 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 16.91 -0.10 58 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 16.42 -0.04 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 15.40 -0.07 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.41 -0.12 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.44 -0.09 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.46 -0.12 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.64 -0.01 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.83 -0.14 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.00 -0.06 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.29 -0.05 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.61 -0.18 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.96 -0.18 38 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 7.39 -0.05 39 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.78 -0.08 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.30 -0.02 39 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.74 -0.07 38 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 5.27 -0.13 38 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 4.82 -0.12 38 0 165 0
30MAR27 37.00 C 0.00 0.00 0.00 4.34 -0.20 37 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 4.01 -0.16 38 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 3.66 -0.16 38 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 3.36 -0.15 38 0 550 0
30MAR27 41.00 C 0.00 0.00 0.00 3.10 -0.11 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.85 -0.09 38 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.60 -0.07 38 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.37 -0.06 38 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.16 +0.01 38 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.95 0.00 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.78 +0.02 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.02 -0.05 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.27 0.00 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.54 -0.03 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.81 -0.08 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.21 -0.10 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.59 -0.01 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.00 -0.06 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.45 -0.02 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.95 -0.03 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.49 -0.07 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.03 0.00 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.64 +0.03 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.26 +0.03 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.88 +0.03 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.56 +0.05 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.24 +0.05 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.96 +0.07 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.66 +0.05 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.41 +0.05 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.21 +0.06 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.98 - 39 0 0 -
TOTAL CALL 2,556 33,510 +930
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 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 81 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 40 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 390 0
29JUN26 29.00 P 0.07 0.07 0.07 0.05 -0.01 39 9 608 +7
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 420 0
29JUN26 31.00 P 0.17 0.18 0.15 0.20 -0.01 38 55 587 +30
29JUN26 32.00 P 0.27 0.33 0.27 0.36 -0.01 38 11 900 -9
29JUN26 33.00 P 0.47 0.55 0.47 0.59 -0.01 38 208 797 +192
29JUN26 34.00 P 0.84 0.91 0.74 0.98 +0.05 39 104 659 +89
29JUN26 35.00 P 1.37 1.41 1.34 1.44 +0.07 39 70 683 -10
29JUN26 36.00 P 1.92 1.92 1.92 1.99 +0.12 39 15 697 -15
29JUN26 37.00 P 2.71 2.71 2.71 2.70 +0.15 40 15 355 0
29JUN26 38.00 P 3.19 3.49 3.19 3.45 +0.18 41 1,446 1,862 +1,416
29JUN26 39.00 P 0.00 0.00 0.00 4.19 +0.03 38 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 5.07 +0.16 38 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 5.85 +0.05 0 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 6.83 -0.08 0 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 7.73 -0.09 0 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 8.70 -0.08 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.72 -0.02 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.64 -0.08 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.88 +0.13 0 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 0.00 39 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 0.00 40 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.05 0.00 39 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 174 0
30JUL26 29.00 P 0.00 0.00 0.00 0.24 -0.01 38 0 193 0
30JUL26 30.00 P 0.00 0.00 0.00 0.39 0.00 38 0 166 0
30JUL26 31.00 P 0.00 0.00 0.00 0.56 -0.01 38 0 290 0
30JUL26 32.00 P 0.00 0.00 0.00 0.82 0.00 38 0 390 0
30JUL26 33.00 P 1.12 1.12 1.12 1.15 +0.02 38 1 377 +1
30JUL26 34.00 P 1.52 1.53 1.52 1.53 +0.01 38 42 297 +42
30JUL26 35.00 P 0.00 0.00 0.00 2.07 +0.10 39 0 109 0
30JUL26 36.00 P 0.00 0.00 0.00 2.65 +0.16 39 0 263 0
30JUL26 37.00 P 0.00 0.00 0.00 3.29 +0.21 39 0 251 0
30JUL26 38.00 P 3.67 3.84 3.64 4.01 +0.26 40 32 445 +12
30JUL26 39.00 P 0.00 0.00 0.00 4.66 +0.11 38 0 121 0
30JUL26 40.00 P 0.00 0.00 0.00 5.46 +0.13 38 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 6.30 +0.15 38 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.30 +0.29 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.89 -0.03 24 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.77 -0.07 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.93 +0.14 35 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.86 +0.14 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.90 +0.15 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.14 0.00 39 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 15 0
28AUG26 28.00 P 0.00 0.00 0.00 0.31 -0.01 38 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 0.46 -0.01 38 0 50 0
28AUG26 30.00 P 0.00 0.00 0.00 0.65 -0.01 38 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.90 0.00 38 0 53 0
28AUG26 32.00 P 1.13 1.13 1.13 1.20 0.00 38 75 160 +75
28AUG26 33.00 P 1.41 1.41 1.41 1.59 +0.04 38 15 102 +15
28AUG26 34.00 P 0.00 0.00 0.00 2.02 +0.08 38 0 294 0
28AUG26 35.00 P 0.00 0.00 0.00 2.51 +0.09 38 0 204 0
28AUG26 36.00 P 0.00 0.00 0.00 3.11 +0.17 39 0 204 0
28AUG26 37.00 P 0.00 0.00 0.00 3.74 +0.23 39 0 156 0
28AUG26 38.00 P 0.00 0.00 0.00 4.40 +0.22 40 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 4.94 -0.02 37 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 5.69 -0.01 36 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.51 +0.10 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.43 +0.12 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.20 +0.04 36 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.08 +0.05 35 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.93 +0.07 30 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.86 +0.06 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.90 +0.15 31 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 40 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 39 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 0.00 39 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 0.00 39 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 0.00 39 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.26 0.00 39 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 -0.01 38 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.54 +0.03 39 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.74 +0.04 39 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 0.96 +0.04 38 0 400 0
29SEP26 31.00 P 1.21 1.21 1.21 1.26 +0.07 39 2 179 +2
29SEP26 32.00 P 1.46 1.46 1.46 1.60 +0.09 39 15 41 -13
29SEP26 33.00 P 0.00 0.00 0.00 2.02 +0.13 39 0 75 0
29SEP26 34.00 P 2.27 2.30 2.27 2.49 +0.14 39 58 89 +58
29SEP26 35.00 P 2.79 2.79 2.79 3.01 +0.16 40 10 486 0
29SEP26 36.00 P 0.00 0.00 0.00 3.59 +0.19 40 0 71 0
29SEP26 37.00 P 0.00 0.00 0.00 4.19 +0.20 40 0 25 0
29SEP26 38.00 P 0.00 0.00 0.00 4.86 +0.20 40 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.41 +0.10 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.13 +0.07 38 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 6.91 +0.11 38 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.74 +0.05 39 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.53 +0.02 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.35 +0.01 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.24 +0.02 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.13 +0.04 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.02 +0.01 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 0.00 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 +0.01 38 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 +0.02 38 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.48 +0.01 38 0 180 0
30DEC26 26.00 P 0.00 0.00 0.00 0.61 0.00 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.81 +0.03 38 0 208 0
30DEC26 28.00 P 0.99 0.99 0.99 1.04 +0.05 38 2 62 -2
30DEC26 29.00 P 0.00 0.00 0.00 1.31 +0.04 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.61 +0.05 38 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 1.97 +0.09 38 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.37 +0.11 38 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 2.81 +0.12 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.30 +0.14 38 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 3.82 +0.15 38 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 4.39 +0.17 38 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 5.01 +0.19 39 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 5.74 +0.29 40 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.41 +0.28 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.05 +0.15 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.62 +0.03 38 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.39 +0.11 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.12 +0.04 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.98 +0.04 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.79 +0.10 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.69 +0.09 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.48 +0.02 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 +0.02 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 +0.02 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.60 +0.01 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.80 +0.05 38 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.02 +0.09 38 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.26 +0.09 38 0 30 0
30MAR27 28.00 P 1.41 1.44 1.41 1.47 +0.05 37 6 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.83 +0.13 38 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.18 +0.14 38 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.55 +0.14 38 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 2.97 +0.15 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.45 +0.19 38 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.93 +0.16 38 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.47 +0.21 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.03 +0.21 38 0 104 0
30MAR27 37.00 P 0.00 0.00 0.00 5.63 +0.22 38 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 6.22 +0.19 38 0 0 0
30MAR27 39.00 P 6.70 6.70 6.70 6.70 +0.01 37 1 1 +1
30MAR27 40.00 P 7.20 7.20 7.20 7.43 +0.05 37 1 1 +1
30MAR27 41.00 P 0.00 0.00 0.00 8.18 +0.12 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.89 +0.09 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.64 +0.09 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.46 +0.06 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.22 +0.01 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.04 +0.01 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.87 +0.03 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.26 +0.10 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.54 +0.12 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.83 +0.13 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.17 +0.15 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.53 +0.15 40 0 20 0
29JUN27 30.00 P 0.00 0.00 0.00 2.92 +0.18 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.36 +0.18 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.80 +0.18 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.31 +0.21 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.83 +0.21 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.36 +0.21 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.96 +0.23 41 0 11 0
29JUN27 37.00 P 0.00 0.00 0.00 6.57 +0.23 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.14 +0.19 41 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.80 +0.20 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.34 +0.04 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.02 +0.07 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.77 +0.12 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.64 +0.25 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.40 +0.19 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.00 - 40 0 0 -
TOTAL PUT 2,193 28,651 +1,892
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$ 21.46
29JUN26 12.50 C 0.00 0.00 0.00 8.97 -0.17 112 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 8.47 -0.22 104 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.97 -0.22 96 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.47 -0.22 88 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.97 -0.20 80 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.47 -0.23 73 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.97 -0.20 65 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.47 -0.21 57 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.97 -0.20 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 4.47 -0.22 0 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 3.97 -0.18 0 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 3.47 -0.18 0 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 2.97 -0.18 0 0 125 0
29JUN26 19.00 C 2.55 2.55 2.55 2.47 -0.18 0 1 176 0
29JUN26 19.50 C 0.00 0.00 0.00 1.98 -0.18 30 0 210 0
29JUN26 20.00 C 1.49 1.49 1.49 1.50 -0.18 29 10 576 -10
29JUN26 21.00 C 0.75 0.90 0.64 0.68 -0.16 27 38 1,009 -13
29JUN26 22.00 C 0.33 0.33 0.27 0.26 -0.11 29 28 425 0
29JUN26 23.00 C 0.20 0.20 0.14 0.09 -0.04 30 50 178 +35
29JUN26 24.00 C 0.11 0.11 0.11 0.03 -0.02 30 74 151 +68
29JUN26 25.00 C 0.07 0.07 0.07 0.01 -0.01 31 15 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 7.97 -0.22 78 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 7.47 -0.22 72 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 6.97 -0.21 67 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.47 -0.23 61 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.97 -0.20 56 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.47 -0.21 51 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.97 -0.21 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.47 -0.22 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.97 -0.20 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.47 -0.18 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.97 -0.18 0 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 2.47 -0.18 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.98 -0.18 25 0 99 0
30JUL26 20.00 C 0.00 0.00 0.00 1.53 -0.16 26 0 550 0
30JUL26 21.00 C 0.00 0.00 0.00 0.80 -0.13 25 0 43 0
30JUL26 22.00 C 0.53 0.53 0.44 0.44 -0.06 27 75 125 +45
30JUL26 23.00 C 0.33 0.33 0.26 0.22 -0.03 27 37 43 +37
30JUL26 24.00 C 0.16 0.16 0.16 0.10 -0.02 27 5 16 +5
30JUL26 25.00 C 0.15 0.15 0.15 0.04 -0.01 26 15 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 6.47 -0.23 53 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.97 -0.20 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.47 -0.21 43 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.97 -0.21 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.47 -0.22 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.97 -0.20 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.47 -0.18 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.97 -0.18 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.48 -0.18 26 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 2.01 -0.19 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 1.55 -0.18 24 0 35 0
28AUG26 21.00 C 1.00 1.00 1.00 0.97 -0.15 25 1 102 +1
28AUG26 22.00 C 0.70 0.77 0.63 0.62 -0.12 26 90 120 +90
28AUG26 23.00 C 0.00 0.00 0.00 0.36 -0.10 26 0 55 0
28AUG26 24.00 C 0.37 0.37 0.37 0.20 -0.07 26 1 3 +1
28AUG26 25.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 8.97 -0.18 71 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.48 -0.21 71 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.98 -0.21 66 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.47 -0.22 57 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.99 -0.19 60 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.49 -0.21 56 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.97 -0.20 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.49 -0.19 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.97 -0.21 37 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 4.47 -0.22 33 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.97 -0.21 29 0 28 0
29SEP26 18.00 C 0.00 0.00 0.00 3.47 -0.18 26 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 2.99 -0.17 28 0 208 0
29SEP26 19.00 C 2.51 2.51 2.51 2.54 -0.16 28 1 97 +1
29SEP26 19.50 C 0.00 0.00 0.00 2.14 -0.15 28 0 19 0
29SEP26 20.00 C 0.00 0.00 0.00 1.75 -0.12 27 0 82 0
29SEP26 21.00 C 0.00 0.00 0.00 1.24 -0.09 27 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.86 -0.07 27 0 51 0
29SEP26 23.00 C 0.61 0.61 0.51 0.58 -0.04 27 70 210 -11
29SEP26 24.00 C 0.00 0.00 0.00 0.37 -0.05 27 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 8.97 -0.18 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.48 -0.21 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.98 -0.21 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.47 -0.22 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.99 -0.19 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.49 -0.21 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.97 -0.20 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.49 -0.19 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.97 -0.21 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.47 -0.22 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.97 -0.21 24 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 3.49 -0.17 24 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 3.05 -0.16 24 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 2.68 -0.13 24 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 2.35 -0.11 24 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.99 -0.17 23 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 1.50 -0.08 23 0 168 0
30DEC26 22.00 C 0.00 0.00 0.00 1.10 -0.07 23 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.79 -0.06 23 0 148 0
30DEC26 24.00 C 0.00 0.00 0.00 0.55 -0.06 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 -0.03 24 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 - 25 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 7.98 -0.21 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.47 -0.22 38 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.99 -0.19 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.49 -0.21 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.97 -0.20 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.49 -0.19 29 0 1 0
30MAR27 16.50 C 4.90 4.90 4.90 4.97 -0.21 25 1 1 0
30MAR27 17.00 C 0.00 0.00 0.00 4.47 -0.22 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.03 -0.15 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.63 -0.15 23 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 3.28 -0.13 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.95 -0.12 23 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 2.64 -0.12 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.29 -0.17 22 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 1.80 -0.09 22 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 1.39 -0.08 23 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 1.06 -0.06 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.80 -0.05 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.61 -0.05 23 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.33 -0.03 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 - 24 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 5.97 -0.20 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.50 -0.18 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.07 -0.14 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.54 -0.26 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.31 -0.12 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.96 -0.11 24 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.63 -0.11 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.32 -0.10 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.02 -0.10 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.75 -0.09 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.25 -0.01 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.77 -0.07 23 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.42 -0.06 24 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 1.17 -0.02 24 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.55 -0.03 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.42 -0.04 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.20 - 24 0 0 -
TOTAL CALL 512 6,507 +249
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 47 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 38 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 0.01 -0.01 29 0 272 0
29JUN26 18.00 P 0.04 0.04 0.04 0.03 0.00 30 6 344 -6
29JUN26 18.50 P 0.05 0.05 0.05 0.05 -0.01 28 5 139 0
29JUN26 19.00 P 0.09 0.09 0.09 0.10 -0.01 28 17 344 -17
29JUN26 19.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 307 0
29JUN26 20.00 P 0.29 0.29 0.29 0.34 +0.02 29 1 280 0
29JUN26 21.00 P 0.81 0.81 0.80 0.80 +0.05 29 19 289 +12
29JUN26 22.00 P 0.00 0.00 0.00 1.53 +0.09 31 0 220 0
29JUN26 23.00 P 2.40 2.40 2.40 2.36 +0.14 29 10 193 +10
29JUN26 24.00 P 0.00 0.00 0.00 3.31 +0.17 29 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 4.35 +0.23 44 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 5.28 +0.20 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.36 +0.27 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.29 +0.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.30 +0.24 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.30 +0.22 60 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.36 - 83 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 42 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 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 97 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 51 0
30JUL26 18.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 73 0
30JUL26 18.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 59 0
30JUL26 19.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 34 0
30JUL26 19.50 P 0.00 0.00 0.00 0.35 +0.04 26 0 73 0
30JUL26 20.00 P 0.00 0.00 0.00 0.52 +0.04 26 0 15 0
30JUL26 21.00 P 0.00 0.00 0.00 0.98 +0.04 25 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 1.68 +0.12 27 0 112 0
30JUL26 23.00 P 0.00 0.00 0.00 2.45 +0.15 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.34 +0.16 26 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.37 +0.19 34 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.35 +0.23 37 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.36 +0.25 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.34 +0.24 45 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.34 +0.25 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.34 +0.24 53 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.36 - 60 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.10 0.00 26 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 11 0
28AUG26 18.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.34 -0.02 25 0 16 0
28AUG26 19.50 P 0.00 0.00 0.00 0.49 0.00 25 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 0.66 -0.01 25 0 33 0
28AUG26 21.00 P 0.00 0.00 0.00 1.15 +0.04 25 0 84 0
28AUG26 22.00 P 0.00 0.00 0.00 1.79 +0.03 26 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 2.62 +0.08 28 0 15 0
28AUG26 24.00 P 3.44 3.44 3.44 3.40 +0.11 26 6 6 +6
28AUG26 25.00 P 0.00 0.00 0.00 4.40 +0.19 31 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.36 +0.17 33 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.36 +0.24 37 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.34 +0.23 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.34 +0.23 42 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.34 +0.24 46 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.36 - 51 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 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 0.04 +0.01 28 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 27 0 1,108 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 81 0
29SEP26 17.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 60 0
29SEP26 18.00 P 0.24 0.24 0.24 0.29 +0.01 27 15 157 0
29SEP26 18.50 P 0.00 0.00 0.00 0.40 +0.02 27 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.54 +0.04 27 0 78 0
29SEP26 19.50 P 0.66 0.66 0.66 0.70 +0.03 27 15 105 +15
29SEP26 20.00 P 0.85 0.85 0.85 0.89 +0.03 27 15 30 +15
29SEP26 21.00 P 0.00 0.00 0.00 1.46 +0.10 29 0 60 0
29SEP26 22.00 P 1.98 1.98 1.98 2.08 +0.10 29 15 2 -11
29SEP26 23.00 P 0.00 0.00 0.00 2.82 +0.13 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 3.54 +0.13 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.54 +0.15 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.50 +0.16 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.50 +0.18 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.51 +0.18 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.54 +0.21 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.52 +0.20 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.50 - 53 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 0.00 24 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 0.00 24 0 8 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 10 0
30DEC26 17.50 P 0.29 0.29 0.29 0.30 +0.01 24 3 29 +3
30DEC26 18.00 P 0.00 0.00 0.00 0.40 +0.01 24 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 +0.01 24 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 0.70 +0.04 24 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 0.89 +0.06 24 0 39 0
30DEC26 20.00 P 0.00 0.00 0.00 1.09 +0.06 24 0 160 0
30DEC26 21.00 P 0.00 0.00 0.00 1.60 +0.08 25 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 2.21 +0.10 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 2.83 +0.11 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.60 +0.01 24 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 4.59 +0.15 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.52 +0.16 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.50 +0.17 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.51 +0.18 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.54 +0.19 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.52 +0.20 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.51 - 43 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 0.00 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 +0.01 23 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 +0.01 23 0 37 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 +0.02 23 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 0.00 23 0 27 0
30MAR27 18.50 P 0.00 0.00 0.00 0.69 +0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 +0.02 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.05 +0.04 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 +0.04 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.78 +0.06 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.38 +0.08 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.98 +0.09 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.72 -0.01 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.67 +0.12 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.57 +0.14 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.53 +0.16 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.52 +0.17 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.54 +0.18 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.53 +0.21 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.51 - 38 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29JUN27 16.00 P 0.33 0.33 0.33 0.31 +0.01 24 10 10 +10
29JUN27 16.50 P 0.00 0.00 0.00 0.40 +0.01 24 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.61 0.00 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.78 +0.04 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.94 +0.03 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.12 +0.04 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.32 +0.04 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.55 +0.05 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.00 0.00 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.57 0.00 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.21 -0.02 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.05 +0.10 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.85 +0.11 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.71 +0.13 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.62 +0.14 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.57 +0.22 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.56 +0.20 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.56 +0.24 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.51 - 35 0 0 -
TOTAL PUT 137 7,035 +37
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$ 16.48
29JUN26 8.50 C 0.00 0.00 0.00 8.03 +0.33 121 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.79 +0.34 121 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.56 +0.35 125 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.29 +0.23 111 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.04 +0.34 107 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.79 +0.23 102 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.54 +0.23 97 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.04 +0.23 89 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.54 +0.33 80 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.04 +0.33 72 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.54 +0.25 65 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.05 +0.24 60 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.55 +0.25 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.04 +0.33 43 0 6 0
29JUN26 14.00 C 0.00 0.00 0.00 2.55 +0.34 38 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 2.01 +0.30 0 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.57 +0.34 27 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 1.05 +0.26 18 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.66 +0.24 19 0 96 0
29JUN26 16.50 C 0.32 0.32 0.32 0.35 +0.16 19 2 168 0
29JUN26 17.00 C 0.15 0.17 0.15 0.15 +0.07 18 25 64 +25
29JUN26 17.50 C 0.07 0.07 0.07 0.06 +0.03 19 1 34 +1
29JUN26 18.00 C 0.03 0.03 0.03 0.02 +0.01 19 1 9 +1
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.31 +0.25 75 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 7.06 +0.33 72 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.80 +0.24 65 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.56 +0.25 65 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.06 +0.25 59 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.57 +0.33 56 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.07 +0.33 50 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.58 +0.29 47 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.07 +0.26 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.58 +0.28 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.09 +0.33 32 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.58 +0.34 26 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.06 +0.30 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.59 +0.28 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.17 +0.26 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.82 +0.26 19 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.52 +0.18 18 0 31 0
30JUL26 17.00 C 0.00 0.00 0.00 0.30 +0.11 18 0 18 0
30JUL26 17.50 C 0.15 0.20 0.15 0.16 +0.07 18 30 25 +23
30JUL26 18.00 C 0.00 0.00 0.00 0.08 +0.04 18 0 2 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.81 +0.25 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.57 +0.26 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.07 +0.26 44 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.58 +0.33 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.08 +0.33 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.59 +0.30 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.09 +0.28 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.60 +0.30 28 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.10 +0.32 24 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.61 +0.32 21 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.12 +0.29 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.67 +0.26 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.27 +0.26 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.94 +0.24 19 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.65 +0.18 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.43 +0.14 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.26 +0.07 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.16 +0.05 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.09 +0.03 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.32 +0.26 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.06 +0.33 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.83 +0.27 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.58 +0.27 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.07 +0.26 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.60 +0.35 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.10 +0.33 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.59 +0.30 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.11 +0.30 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.61 +0.31 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.12 +0.30 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.64 +0.29 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.18 +0.27 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.76 +0.26 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.37 +0.23 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.03 +0.22 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.76 +0.18 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 +0.15 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 +0.10 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.07 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 +0.04 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.35 +0.29 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.10 +0.29 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.86 +0.30 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.62 +0.30 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.12 +0.30 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.63 +0.29 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.15 +0.30 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.62 +0.28 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 4.14 +0.28 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.65 +0.26 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.21 +0.29 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.77 +0.27 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.38 +0.29 19 0 0 0
30DEC26 15.00 C 1.86 1.86 1.86 1.99 +0.27 19 2 268 -2
30DEC26 15.50 C 0.00 0.00 0.00 1.63 +0.25 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.32 +0.26 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 +0.20 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 +0.18 19 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 +0.15 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 +0.12 19 0 269 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 +0.10 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.08 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 +0.06 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 +0.04 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.35 +0.29 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.10 +0.29 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.86 +0.30 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.62 +0.30 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.12 +0.29 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.63 +0.29 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.15 +0.30 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.64 +0.29 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.16 +0.27 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.68 +0.26 12 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.21 +0.24 15 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.84 +0.29 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.43 +0.27 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.06 +0.26 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.72 +0.24 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.42 +0.25 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.14 +0.20 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.94 +0.18 19 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.76 +0.15 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.61 +0.14 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 +0.11 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 +0.09 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 +0.08 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 +0.06 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 +0.04 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.62 +0.30 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.12 +0.29 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.63 +0.29 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.15 +0.29 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.65 +0.27 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.18 +0.27 16 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.72 +0.27 17 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.28 +0.26 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.85 +0.23 17 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.51 +0.26 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.16 +0.24 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.84 +0.22 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.55 +0.23 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.30 +0.20 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.08 +0.18 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.92 +0.16 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.76 +0.12 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.62 +0.11 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.50 +0.09 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.40 +0.07 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.32 +0.06 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 +0.04 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
TOTAL CALL 61 1,649 +48
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 17 0
29JUN26 15.50 P 0.07 0.07 0.07 0.04 -0.04 18 20 121 +20
29JUN26 16.00 P 0.18 0.18 0.12 0.13 -0.10 18 16 202 +16
29JUN26 16.50 P 0.00 0.00 0.00 0.32 -0.18 18 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.62 -0.25 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.05 -0.27 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.52 -0.30 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.02 -0.30 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.52 -0.30 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.02 -0.31 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.52 -0.30 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.52 -0.30 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.52 -0.30 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.52 -0.30 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.52 -0.31 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.52 -0.31 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 0.00 28 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 11 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
30JUL26 15.50 P 0.13 0.13 0.11 0.11 -0.06 17 25 75 +25
30JUL26 16.00 P 0.24 0.24 0.24 0.24 -0.11 17 15 70 0
30JUL26 16.50 P 0.45 0.45 0.45 0.44 -0.18 17 15 45 +15
30JUL26 17.00 P 0.00 0.00 0.00 0.74 -0.20 17 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.12 -0.24 18 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.55 -0.27 18 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.02 -0.30 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.52 -0.30 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.02 -0.31 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.52 -0.30 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.52 -0.30 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.52 -0.30 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.52 -0.30 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.52 -0.31 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.52 -0.31 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 47 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 -0.03 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.18 -0.09 18 0 0 0
28AUG26 16.00 P 0.38 0.38 0.38 0.33 -0.13 18 15 16 +15
28AUG26 16.50 P 0.58 0.58 0.58 0.54 -0.19 17 15 30 +15
28AUG26 17.00 P 0.00 0.00 0.00 0.84 -0.20 18 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.18 -0.24 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.59 -0.26 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.04 -0.28 18 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.52 -0.30 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.02 -0.31 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.52 -0.30 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.52 -0.30 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.52 -0.30 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.52 -0.30 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.52 -0.31 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.52 -0.31 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.03 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 -0.05 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 -0.09 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.41 -0.14 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.63 -0.18 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.92 -0.18 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.25 -0.22 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.63 -0.26 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.06 -0.28 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.53 -0.29 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.02 -0.31 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.52 -0.30 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.52 -0.30 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.52 -0.30 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.52 -0.31 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.52 -0.31 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.52 -0.31 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 20 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 -0.06 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 -0.08 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.55 -0.12 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.76 -0.16 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.01 -0.20 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.33 -0.16 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.66 -0.19 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.02 -0.21 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.41 -0.24 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.88 -0.25 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.32 -0.30 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.77 -0.32 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.70 -0.27 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.68 -0.27 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.65 -0.27 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.62 -0.24 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.59 -0.25 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 -0.03 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.25 -0.05 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 -0.08 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.51 -0.08 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.68 -0.11 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.90 -0.15 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.17 -0.18 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.46 -0.16 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.78 -0.19 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.13 -0.21 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.51 -0.23 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.99 -0.21 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.41 -0.22 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.86 -0.23 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.77 -0.23 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.68 -0.27 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.65 -0.27 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.62 -0.25 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.59 -0.27 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.23 -0.04 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.33 -0.06 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.45 -0.08 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.61 -0.09 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.78 -0.14 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.00 -0.16 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.25 -0.20 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.55 -0.22 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.90 -0.17 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.20 -0.23 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.64 -0.17 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.03 -0.20 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.46 -0.19 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.89 -0.25 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.83 -0.21 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.71 -0.26 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.66 -0.26 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.62 -0.26 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.59 -0.27 25 0 0 0
TOTAL PUT 121 1,802 +106
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$ 46.20
29JUN26 21.00 C 0.00 0.00 0.00 25.24 -1.04 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.25 -1.03 93 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.25 -1.04 82 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.23 -1.06 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.20 -1.09 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.21 -1.08 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.26 -1.23 68 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.24 -1.06 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.24 -1.06 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.22 -1.08 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.26 -1.26 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.25 -1.05 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.25 -1.06 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.27 -1.36 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.27 -1.04 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.24 -1.18 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.32 -1.01 41 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.28 -1.04 22 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.30 -1.03 29 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 6.32 -1.02 28 0 89 0
29JUN26 41.00 C 0.00 0.00 0.00 5.37 -1.19 28 0 191 0
29JUN26 42.00 C 0.00 0.00 0.00 4.45 -0.98 28 0 307 0
29JUN26 43.00 C 0.00 0.00 0.00 3.60 -0.93 28 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 2.82 -0.86 28 0 3,647 0
29JUN26 45.00 C 2.63 2.63 2.02 2.11 -0.72 27 63 418 -45
29JUN26 46.00 C 2.10 2.10 1.44 1.56 -0.66 28 65 677 -9
29JUN26 47.00 C 1.76 1.76 1.03 1.14 -0.58 28 56 1,064 +23
29JUN26 48.00 C 1.23 1.24 0.73 0.77 -0.47 28 75 965 +13
29JUN26 49.00 C 1.00 1.00 0.56 0.50 -0.37 28 8 952 0
29JUN26 50.00 C 0.52 0.72 0.33 0.32 -0.26 28 34 880 -20
29JUN26 52.50 C 0.18 0.18 0.18 0.09 -0.10 28 20 359 -20
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 254 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.28 -1.35 35 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.28 -1.04 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.28 -1.14 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.32 -1.07 35 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.30 -1.03 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.33 -1.06 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.37 -1.01 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.46 -1.10 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.59 -0.95 29 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 3.79 -0.90 29 0 51 0
30JUL26 44.00 C 0.00 0.00 0.00 3.08 -0.82 29 0 127 0
30JUL26 45.00 C 2.43 2.43 2.30 2.43 -0.67 28 36 301 +15
30JUL26 46.00 C 2.41 2.53 1.85 1.96 -0.69 29 23 217 +14
30JUL26 47.00 C 2.08 2.22 1.45 1.52 -0.59 29 80 515 +79
30JUL26 48.00 C 1.62 1.76 1.62 1.15 -0.40 29 60 430 +45
30JUL26 49.00 C 1.30 1.39 1.30 0.86 -0.39 29 68 227 +17
30JUL26 50.00 C 0.63 0.63 0.63 0.63 -0.34 29 4 226 0
30JUL26 52.50 C 0.00 0.00 0.00 0.28 -0.18 29 0 125 0
30JUL26 55.00 C 0.00 0.00 0.00 0.11 -0.10 29 0 116 0
30JUL26 57.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.28 -1.35 32 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.28 -1.04 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.29 -1.13 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.32 -1.11 31 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.33 -1.00 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.38 -1.10 29 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.46 -1.08 29 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.60 -0.96 29 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.80 -0.88 29 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 4.07 -0.81 29 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 3.33 -0.83 28 0 104 0
28AUG26 45.00 C 2.97 2.97 2.97 2.81 -0.59 29 30 233 +14
28AUG26 46.00 C 3.03 3.03 2.35 2.37 -0.59 29 60 218 +15
28AUG26 47.00 C 2.53 2.53 1.94 1.95 -0.54 29 45 201 +30
28AUG26 48.00 C 0.00 0.00 0.00 1.60 -0.47 29 0 139 0
28AUG26 49.00 C 0.00 0.00 0.00 1.29 -0.40 29 0 135 0
28AUG26 50.00 C 0.00 0.00 0.00 1.03 -0.35 29 0 75 0
28AUG26 52.50 C 0.86 0.86 0.65 0.57 -0.23 29 30 144 -15
28AUG26 55.00 C 0.00 0.00 0.00 0.30 -0.13 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.15 -0.08 29 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.26 -1.03 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 19.26 -1.23 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.26 -1.04 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.27 -1.03 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.27 -1.03 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.27 -1.25 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.27 -1.03 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.28 -1.03 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.28 -1.35 29 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.29 -1.03 30 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 10.30 -1.12 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.33 -1.10 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.38 -0.99 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.47 -1.12 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.62 -1.07 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.81 -0.91 29 0 160 0
29SEP26 42.00 C 0.00 0.00 0.00 5.07 -0.81 29 0 252 0
29SEP26 43.00 C 0.00 0.00 0.00 4.41 -0.74 29 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 3.81 -0.68 29 0 166 0
29SEP26 45.00 C 0.00 0.00 0.00 3.23 -0.60 29 0 165 0
29SEP26 46.00 C 3.33 3.50 3.33 2.78 -0.58 29 17 572 -13
29SEP26 47.00 C 3.02 3.02 3.02 2.38 -0.55 29 15 967 -15
29SEP26 48.00 C 1.99 2.05 1.96 2.05 -0.46 29 120 849 +105
29SEP26 49.00 C 2.15 2.15 1.90 1.75 -0.40 30 30 181 +28
29SEP26 50.00 C 1.43 1.44 1.42 1.46 -0.36 30 32 170 +15
29SEP26 52.50 C 0.00 0.00 0.00 0.92 -0.24 29 0 300 0
29SEP26 55.00 C 0.89 0.89 0.61 0.55 -0.18 29 18 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 -0.12 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 -0.04 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.27 -1.03 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.27 -1.03 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.27 -1.25 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.28 -1.03 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.29 -1.03 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.32 -1.31 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.38 -0.94 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.48 -0.94 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.33 -1.11 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.80 -0.73 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.04 -0.70 29 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 7.34 -0.54 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.66 -0.54 29 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 6.06 -0.69 29 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 5.46 -0.69 29 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 4.94 -0.62 29 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 4.30 -0.74 28 0 127 0
30DEC26 46.00 C 0.00 0.00 0.00 3.87 -0.52 29 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.45 -0.51 29 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.09 -0.45 29 0 267 0
30DEC26 49.00 C 0.00 0.00 0.00 2.74 -0.44 29 0 234 0
30DEC26 50.00 C 0.00 0.00 0.00 2.44 -0.39 29 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.79 -0.31 29 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 1.29 -0.25 29 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.92 -0.19 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.69 -0.11 30 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.48 -0.10 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.33 -0.09 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 -0.06 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 12.51 -1.12 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.38 -0.96 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.54 -0.90 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.81 -0.82 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.38 -0.52 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.70 -0.50 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.04 -0.50 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.41 -0.49 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.83 -0.70 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.26 -0.48 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.75 -0.64 29 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 5.24 -0.46 29 0 31 0
30MAR27 46.00 C 0.00 0.00 0.00 4.66 -0.55 28 0 28 0
30MAR27 47.00 C 0.00 0.00 0.00 4.24 -0.55 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.86 -0.51 28 0 48 0
30MAR27 49.00 C 3.57 3.57 3.57 3.52 -0.46 28 6 64 +6
30MAR27 50.00 C 0.00 0.00 0.00 3.17 -0.47 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 2.47 -0.39 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.91 -0.32 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.51 -0.26 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.18 -0.20 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.89 -0.15 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.66 -0.13 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.49 -0.10 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.37 -0.09 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.83 -0.88 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.11 -0.85 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.41 -0.86 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.74 -0.83 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.39 -0.53 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.48 -0.81 27 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.16 -0.52 29 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.58 -0.55 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.05 -0.52 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.55 -0.51 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.04 -0.53 29 0 6 0
29JUN27 46.00 C 0.00 0.00 0.00 5.61 -0.48 29 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 5.19 -0.48 29 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.63 -0.63 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.29 -0.56 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.94 -0.58 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.30 -0.40 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.66 -0.36 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.12 -0.35 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.70 -0.29 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.36 - 29 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 1.06 - 29 0 0 -
TOTAL CALL 995 21,688 +282
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
29JUN26 38.00 P 0.03 0.03 0.03 0.01 0.00 30 9 90 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 330 0
29JUN26 40.00 P 0.07 0.07 0.07 0.04 +0.01 28 18 702 +14
29JUN26 41.00 P 0.10 0.11 0.10 0.09 +0.04 28 120 588 +13
29JUN26 42.00 P 0.17 0.19 0.17 0.17 +0.06 28 31 281 +23
29JUN26 43.00 P 0.33 0.33 0.32 0.32 +0.11 28 129 516 +100
29JUN26 44.00 P 0.41 0.55 0.41 0.53 +0.16 28 42 1,684 +39
29JUN26 45.00 P 0.59 0.93 0.48 0.85 +0.24 28 71 441 +9
29JUN26 46.00 P 0.83 1.35 0.83 1.28 +0.39 28 86 497 +30
29JUN26 47.00 P 1.61 1.93 1.61 1.84 +0.53 28 46 446 0
29JUN26 48.00 P 2.25 2.62 2.24 2.54 +0.72 29 79 257 -19
29JUN26 49.00 P 0.00 0.00 0.00 3.21 +0.65 28 0 345 0
29JUN26 50.00 P 0.00 0.00 0.00 4.03 +0.78 28 0 323 0
29JUN26 52.50 P 0.00 0.00 0.00 6.33 +0.95 28 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 8.80 +1.03 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.36 +0.89 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.85 +0.88 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.35 +0.85 59 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.83 +0.89 63 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.33 +0.83 69 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.85 +0.91 77 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 44 0
30JUL26 37.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 159 0
30JUL26 39.00 P 0.00 0.00 0.00 0.24 +0.06 29 10 151 0
30JUL26 40.00 P 0.33 0.33 0.33 0.36 +0.09 28 15 262 +5
30JUL26 41.00 P 0.49 0.49 0.49 0.53 +0.12 28 25 105 -5
30JUL26 42.00 P 0.80 0.80 0.80 0.77 +0.17 28 5 199 0
30JUL26 43.00 P 1.10 1.10 1.07 1.08 +0.23 28 18 212 +3
30JUL26 44.00 P 0.00 0.00 0.00 1.45 +0.29 28 0 409 0
30JUL26 45.00 P 1.73 2.00 1.73 1.93 +0.38 28 23 446 +9
30JUL26 46.00 P 2.47 2.59 2.47 2.47 +0.47 28 30 431 +1
30JUL26 47.00 P 2.50 3.23 2.50 3.15 +0.62 29 83 179 +8
30JUL26 48.00 P 3.15 3.52 3.15 3.83 +0.69 29 45 238 +33
30JUL26 49.00 P 3.72 3.76 3.72 4.58 +0.74 29 45 188 +17
30JUL26 50.00 P 0.00 0.00 0.00 5.38 +0.74 29 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 7.57 +0.87 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.11 +0.90 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.55 +0.94 40 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.01 +1.01 44 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.45 +0.98 46 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.92 +0.94 49 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.43 +1.04 54 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.92 +0.94 57 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.14 +0.04 29 0 101 0
28AUG26 37.00 P 0.00 0.00 0.00 0.20 +0.04 29 0 5 0
28AUG26 38.00 P 0.33 0.33 0.33 0.32 +0.08 29 5 62 +5
28AUG26 39.00 P 0.00 0.00 0.00 0.46 +0.10 29 0 43 0
28AUG26 40.00 P 0.58 0.60 0.58 0.63 +0.15 29 6 72 +6
28AUG26 41.00 P 0.00 0.00 0.00 0.86 +0.18 29 0 31 0
28AUG26 42.00 P 0.00 0.00 0.00 1.14 +0.23 28 0 46 0
28AUG26 43.00 P 0.00 0.00 0.00 1.49 +0.28 28 0 65 0
28AUG26 44.00 P 0.00 0.00 0.00 1.89 +0.34 28 0 72 0
28AUG26 45.00 P 0.00 0.00 0.00 2.37 +0.36 28 0 77 0
28AUG26 46.00 P 3.03 3.03 2.98 2.91 +0.46 28 30 364 +15
28AUG26 47.00 P 2.86 3.62 2.86 3.54 +0.58 29 60 275 0
28AUG26 48.00 P 4.08 4.27 4.08 4.35 +0.77 30 60 90 +28
28AUG26 49.00 P 0.00 0.00 0.00 4.93 +0.69 29 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 5.70 +0.71 29 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.78 +0.86 29 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.22 +0.93 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.60 +0.99 36 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.01 +1.01 37 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.48 +1.01 41 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.92 +0.94 42 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.43 +1.04 46 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.92 +0.94 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 +0.03 29 0 88 0
29SEP26 35.00 P 0.22 0.22 0.22 0.18 +0.05 29 1 372 +1
29SEP26 36.00 P 0.00 0.00 0.00 0.27 +0.07 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.38 +0.09 29 0 227 0
29SEP26 38.00 P 0.56 0.56 0.56 0.53 +0.11 29 2 212 0
29SEP26 39.00 P 0.00 0.00 0.00 0.72 +0.15 29 0 525 0
29SEP26 40.00 P 0.00 0.00 0.00 0.94 +0.18 29 0 74 0
29SEP26 41.00 P 0.91 1.27 0.91 1.22 +0.23 29 135 353 +60
29SEP26 42.00 P 1.15 1.15 1.15 1.52 +0.26 29 30 245 -30
29SEP26 43.00 P 1.95 2.00 1.94 1.88 +0.31 29 60 167 0
29SEP26 44.00 P 2.25 2.40 2.25 2.32 +0.38 29 80 161 +57
29SEP26 45.00 P 2.72 2.88 2.71 2.79 +0.43 29 68 144 -8
29SEP26 46.00 P 2.77 3.12 2.77 3.35 +0.51 29 30 459 +30
29SEP26 47.00 P 3.29 3.29 3.29 3.96 +0.57 29 15 2,526 0
29SEP26 48.00 P 4.55 4.55 4.55 4.73 +0.77 30 15 615 0
29SEP26 49.00 P 4.52 4.52 4.52 5.29 +0.68 29 15 67 +15
29SEP26 50.00 P 0.00 0.00 0.00 6.01 +0.67 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.01 +0.80 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.37 +0.94 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.69 +1.07 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.09 +1.09 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.50 +1.03 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.97 +0.99 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.43 +1.04 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.92 +0.94 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.22 +0.05 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.30 +0.05 30 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.41 +0.07 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.55 +0.10 30 0 38 0
30DEC26 36.00 P 0.00 0.00 0.00 0.70 +0.10 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.90 +0.16 30 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.13 +0.17 30 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.39 +0.19 30 0 219 0
30DEC26 40.00 P 1.85 1.85 1.85 1.71 +0.24 30 5 171 +5
30DEC26 41.00 P 0.00 0.00 0.00 2.04 +0.25 30 0 388 0
30DEC26 42.00 P 0.00 0.00 0.00 2.44 +0.31 30 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 2.86 +0.33 30 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.35 +0.40 30 0 49 0
30DEC26 45.00 P 3.99 4.04 3.97 3.84 +0.40 30 57 148 +25
30DEC26 46.00 P 0.00 0.00 0.00 4.41 +0.47 30 0 148 0
30DEC26 47.00 P 4.56 4.56 4.56 4.99 +0.48 30 15 94 0
30DEC26 48.00 P 0.00 0.00 0.00 5.64 +0.55 31 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.12 +0.39 29 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.81 +0.42 29 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.92 +0.72 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.00 +0.80 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.22 +0.86 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.57 +0.93 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.99 +0.96 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.48 +1.02 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.93 +1.13 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.35 +1.10 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.65 +0.06 29 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 0.84 +0.10 29 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 1.04 +0.11 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.28 +0.15 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.54 +0.20 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.85 +0.20 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.18 +0.21 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 2.56 +0.26 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 2.97 +0.28 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.40 +0.30 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.90 +0.36 29 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.40 +0.36 30 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 4.97 +0.43 30 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 5.39 +0.28 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.99 +0.30 29 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.63 +0.32 29 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.50 +0.53 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.34 +0.61 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.35 +0.70 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.50 +0.78 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.77 +0.86 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.12 +0.90 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.56 +0.95 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.04 +1.04 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.45 +1.11 41 0 0 0
29JUN27 35.00 P 1.26 1.26 1.26 1.16 +0.05 29 10 10 +10
29JUN27 36.00 P 0.00 0.00 0.00 1.41 +0.08 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.67 +0.08 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.97 +0.11 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.30 +0.12 29 0 0 0
29JUN27 40.00 P 2.97 2.97 2.97 2.65 +0.13 29 1 1 +1
29JUN27 41.00 P 0.00 0.00 0.00 3.06 +0.17 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.48 +0.17 29 0 30 0
29JUN27 43.00 P 4.26 4.26 4.26 3.94 +0.21 29 30 60 +30
29JUN27 44.00 P 0.00 0.00 0.00 4.44 +0.24 29 0 30 0
29JUN27 45.00 P 5.29 5.29 5.29 4.94 +0.24 30 60 105 +60
29JUN27 46.00 P 5.85 5.85 5.85 5.51 +0.30 30 30 45 +30
29JUN27 47.00 P 0.00 0.00 0.00 6.09 +0.31 30 0 38 0
29JUN27 48.00 P 0.00 0.00 0.00 6.69 +0.32 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.35 +0.39 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.02 +0.40 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.81 +0.48 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.75 +0.56 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.82 +0.62 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.02 +0.71 32 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.31 - 34 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 20.69 - 35 0 0 -
TOTAL PUT 1,750 24,741 +620
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$ 7.57
29JUN26 4.90 C 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.58 -0.02 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.33 0.00 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.09 0.00 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.84 0.00 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.59 -0.01 50 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 0.00 49 0 6 0
29JUN26 6.50 C 1.07 1.07 1.04 1.13 -0.02 51 10 40 -10
29JUN26 6.75 C 0.00 0.00 0.00 0.90 -0.02 46 0 17 0
29JUN26 7.00 C 0.00 0.00 0.00 0.71 -0.01 47 0 240 0
29JUN26 7.25 C 0.60 0.60 0.56 0.54 0.00 47 60 355 +45
29JUN26 7.50 C 0.40 0.45 0.37 0.40 -0.01 47 110 689 +40
29JUN26 7.75 C 0.27 0.32 0.24 0.30 0.00 49 56 868 -3
29JUN26 8.00 C 0.18 0.24 0.18 0.21 -0.01 48 255 1,131 +18
29JUN26 8.25 C 0.16 0.18 0.15 0.14 -0.01 48 420 1,019 -380
29JUN26 8.50 C 0.09 0.09 0.09 0.10 0.00 49 100 1,194 +100
29JUN26 8.75 C 0.09 0.09 0.09 0.06 -0.01 48 2 750 +2
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 1,373 0
29JUN26 9.25 C 0.05 0.05 0.05 0.03 0.00 51 90 798 +90
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 51 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 628 0
29JUN26 10.00 C 0.03 0.03 0.03 0.01 0.00 53 75 575 +75
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,383 0
29JUN26 11.00 C 0.01 0.01 0.01 0.01 0.00 67 1 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 118 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 126 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.68 -0.01 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.58 -0.02 55 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.33 -0.03 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.09 0.00 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.84 -0.01 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.59 -0.01 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.36 -0.07 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.16 +0.01 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.97 +0.01 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.81 0.00 46 0 315 0
30JUL26 7.25 C 0.64 0.69 0.64 0.66 0.00 46 60 378 +32
30JUL26 7.50 C 0.00 0.00 0.00 0.54 +0.01 47 0 539 0
30JUL26 7.75 C 0.45 0.45 0.45 0.43 0.00 46 30 490 -30
30JUL26 8.00 C 0.37 0.37 0.37 0.35 0.00 47 30 1,334 +30
30JUL26 8.25 C 0.27 0.30 0.27 0.28 0.00 47 200 833 +100
30JUL26 8.50 C 0.00 0.00 0.00 0.22 0.00 47 0 501 0
30JUL26 8.75 C 0.00 0.00 0.00 0.17 0.00 47 0 510 0
30JUL26 9.00 C 0.00 0.00 0.00 0.13 0.00 47 0 802 0
30JUL26 9.25 C 0.00 0.00 0.00 0.10 0.00 47 0 257 0
30JUL26 9.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 1,102 0
30JUL26 9.75 C 0.09 0.09 0.09 0.06 0.00 48 30 409 +30
30JUL26 10.00 C 0.00 0.00 0.00 0.04 0.00 47 0 636 0
30JUL26 10.50 C 0.06 0.06 0.06 0.03 0.00 49 100 260 -100
30JUL26 11.00 C 0.05 0.05 0.05 0.02 0.00 51 100 236 -64
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 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 58 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 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 2.68 -0.03 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.58 -0.03 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.33 -0.03 42 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.09 -0.02 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.84 -0.02 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.64 0.00 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.40 -0.03 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.21 -0.05 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.08 +0.04 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.90 -0.02 45 0 95 0
28AUG26 7.25 C 0.00 0.00 0.00 0.78 0.00 46 0 60 0
28AUG26 7.50 C 0.71 0.71 0.71 0.67 +0.01 47 30 174 +30
28AUG26 7.75 C 0.00 0.00 0.00 0.56 0.00 47 0 60 0
28AUG26 8.00 C 0.47 0.47 0.47 0.48 0.00 47 20 338 0
28AUG26 8.25 C 0.40 0.40 0.40 0.40 0.00 47 120 757 +20
28AUG26 8.50 C 0.00 0.00 0.00 0.33 0.00 47 0 755 0
28AUG26 8.75 C 0.00 0.00 0.00 0.27 0.00 47 0 452 0
28AUG26 9.00 C 0.00 0.00 0.00 0.22 0.00 47 0 626 0
28AUG26 9.25 C 0.00 0.00 0.00 0.18 0.00 47 0 215 0
28AUG26 9.50 C 0.00 0.00 0.00 0.15 0.00 47 0 280 0
28AUG26 9.75 C 0.00 0.00 0.00 0.12 0.00 47 0 870 0
28AUG26 10.00 C 0.00 0.00 0.00 0.10 0.00 47 0 720 0
28AUG26 10.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 165 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 0.00 47 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 2.68 -0.03 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 -0.03 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 -0.02 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.12 +0.01 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.88 0.00 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.69 -0.01 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 +0.02 46 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 0.00 43 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 1.16 +0.02 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.00 0.00 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.88 0.00 45 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.76 0.00 45 0 381 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 0.00 45 0 525 0
29SEP26 8.00 C 0.00 0.00 0.00 0.57 0.00 45 0 791 0
29SEP26 8.25 C 0.49 0.49 0.49 0.50 0.00 46 100 229 +100
29SEP26 8.50 C 0.46 0.46 0.46 0.44 +0.01 47 100 537 -100
29SEP26 8.75 C 0.00 0.00 0.00 0.38 0.00 47 0 735 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 0.00 47 0 3,284 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 +0.01 47 0 487 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 +0.01 47 0 808 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 0.00 47 0 255 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 0.00 47 0 640 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 0.00 47 0 428 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 1,316 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 47 0 452 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 47 0 540 0
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 52 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30DEC26 4.90 C 0.00 0.00 0.00 2.68 -0.03 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 -0.04 33 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.35 -0.05 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.17 -0.01 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 0.00 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.82 +0.01 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 0.00 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.51 0.00 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.38 +0.01 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.25 +0.01 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.13 +0.01 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 +0.01 44 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 +0.01 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.83 +0.01 45 0 31 0
30DEC26 8.25 C 0.75 0.75 0.75 0.75 +0.01 45 30 59 +29
30DEC26 8.50 C 0.69 0.69 0.69 0.67 +0.01 45 30 172 +24
30DEC26 8.75 C 0.00 0.00 0.00 0.61 +0.02 45 0 152 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 +0.03 46 0 181 0
30DEC26 9.25 C 0.52 0.52 0.52 0.51 +0.01 46 30 65 +30
30DEC26 9.50 C 0.45 0.45 0.45 0.46 +0.01 46 1 89 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 +0.01 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 +0.01 46 0 51 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 +0.01 46 0 40 0
30DEC26 11.00 C 0.29 0.29 0.29 0.23 0.00 46 45 110 +45
30DEC26 11.50 C 0.00 0.00 0.00 0.18 0.00 46 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 47 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 47 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 47 0 114 0
30MAR27 4.90 C 0.00 0.00 0.00 2.73 -0.03 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.65 -0.02 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.47 -0.01 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.30 0.00 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.13 0.00 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.98 0.00 42 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.83 0.00 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.69 0.00 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.56 0.00 43 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.44 0.00 43 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 1.33 +0.01 44 0 100 0
30MAR27 7.50 C 1.17 1.17 1.17 1.22 0.00 44 2 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.12 0.00 44 0 32 0
30MAR27 8.00 C 1.00 1.00 1.00 1.03 0.00 44 6 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.95 +0.01 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.87 0.00 44 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.81 +0.01 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.76 +0.02 45 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.70 +0.01 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.65 +0.02 46 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.60 +0.01 46 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.55 +0.01 46 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 0.00 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 0.00 46 0 19 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 +0.01 46 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 0.00 45 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 +0.01 46 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 +0.01 46 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 0.00 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.77 0.00 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.60 0.00 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.43 0.00 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.28 0.00 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.13 0.00 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.99 0.00 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.86 0.00 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.73 0.00 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.62 0.00 43 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.51 0.00 44 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.41 +0.01 44 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.31 0.00 44 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 1.22 0.00 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.14 +0.01 44 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.06 0.00 44 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.99 +0.01 44 0 0 0
29JUN27 9.00 C 0.88 0.88 0.88 0.92 +0.01 44 6 6 +6
29JUN27 9.25 C 0.00 0.00 0.00 0.87 +0.01 45 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.81 +0.01 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.77 +0.01 46 0 0 0
TOTAL CALL 2,249 50,409 +159
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 49 0 499 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 48 0 834 0
29JUN26 6.50 P 0.07 0.07 0.07 0.08 0.00 49 3 802 +1
29JUN26 6.75 P 0.10 0.13 0.10 0.12 -0.01 47 7 1,103 +7
29JUN26 7.00 P 0.22 0.22 0.18 0.19 -0.01 46 39 1,386 +11
29JUN26 7.25 P 0.28 0.30 0.28 0.30 0.00 48 153 1,767 0
29JUN26 7.50 P 0.40 0.43 0.40 0.43 0.00 48 90 1,867 +45
29JUN26 7.75 P 0.00 0.00 0.00 0.58 0.00 48 0 1,140 0
29JUN26 8.00 P 0.00 0.00 0.00 0.76 +0.01 50 0 366 0
29JUN26 8.25 P 0.00 0.00 0.00 0.96 0.00 51 0 436 0
29JUN26 8.50 P 0.00 0.00 0.00 1.18 +0.01 54 0 416 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 +0.01 57 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.65 +0.01 61 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 0.00 57 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.10 0.00 59 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.34 -0.02 59 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.60 +0.01 68 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.07 -0.03 59 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.58 +0.01 75 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.07 +0.01 74 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.56 -0.03 61 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.06 +0.01 70 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.54 -0.04 0 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.09 +0.06 115 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.56 +0.01 91 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.03 +0.02 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.57 +0.03 117 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.05 0.00 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.55 +0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.05 -0.01 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.55 -0.01 0 0 17 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 50 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 0.00 0.00 0.00 0.05 0.00 47 0 61 0
30JUL26 6.00 P 0.00 0.00 0.00 0.08 0.00 47 0 307 0
30JUL26 6.25 P 0.00 0.00 0.00 0.12 0.00 47 0 670 0
30JUL26 6.50 P 0.17 0.17 0.17 0.17 0.00 46 400 430 -137
30JUL26 6.75 P 0.24 0.24 0.24 0.24 0.00 45 28 586 +3
30JUL26 7.00 P 0.31 0.31 0.31 0.33 -0.01 45 1 947 0
30JUL26 7.25 P 0.00 0.00 0.00 0.44 -0.01 45 0 672 0
30JUL26 7.50 P 0.57 0.57 0.57 0.58 0.00 46 2 1,299 +2
30JUL26 7.75 P 0.00 0.00 0.00 0.73 +0.01 47 0 318 0
30JUL26 8.00 P 0.00 0.00 0.00 0.89 +0.01 47 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.08 0.00 48 0 74 0
30JUL26 8.50 P 0.00 0.00 0.00 1.29 +0.06 49 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.50 0.00 51 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.72 +0.02 52 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 1.95 +0.09 54 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.17 +0.06 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.41 +0.01 57 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.65 +0.01 58 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.13 +0.02 62 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.61 +0.04 63 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.10 -0.01 66 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.59 0.00 68 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.09 +0.01 73 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.59 +0.01 77 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.09 +0.02 81 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.59 +0.04 85 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 0.00 48 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 0.00 47 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 121 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 0.00 47 0 469 0
28AUG26 6.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 493 0
28AUG26 6.25 P 0.18 0.19 0.18 0.19 0.00 46 600 641 +179
28AUG26 6.50 P 0.00 0.00 0.00 0.26 0.00 46 0 598 0
28AUG26 6.75 P 0.00 0.00 0.00 0.34 0.00 46 0 1,181 0
28AUG26 7.00 P 0.00 0.00 0.00 0.44 0.00 46 0 718 0
28AUG26 7.25 P 0.00 0.00 0.00 0.55 0.00 45 0 498 0
28AUG26 7.50 P 0.00 0.00 0.00 0.69 +0.01 46 0 411 0
28AUG26 7.75 P 0.00 0.00 0.00 0.85 +0.02 47 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.00 0.00 46 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.18 0.00 47 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.39 +0.03 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.59 +0.02 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.78 0.00 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.01 +0.01 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.21 -0.01 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.47 +0.03 54 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.69 +0.03 54 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.13 -0.01 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.62 +0.04 55 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.12 +0.01 60 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 0.08 +0.01 48 0 201 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 0.00 47 0 295 0
29SEP26 5.75 P 0.15 0.15 0.15 0.15 0.00 47 153 573 +153
29SEP26 6.00 P 0.20 0.20 0.20 0.20 0.00 46 200 583 0
29SEP26 6.25 P 0.26 0.26 0.26 0.26 -0.01 45 100 2,412 +100
29SEP26 6.50 P 0.00 0.00 0.00 0.34 -0.01 46 0 1,157 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 0.00 46 0 1,110 0
29SEP26 7.00 P 0.56 0.56 0.56 0.55 +0.01 46 1 2,675 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 -0.01 46 0 713 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 -0.01 47 0 512 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 0.00 48 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 0.00 48 0 202 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 +0.01 49 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 0.00 49 0 765 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 0.00 49 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 0.00 50 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 +0.01 51 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 +0.01 52 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 +0.02 52 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.76 +0.02 54 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.22 0.00 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 0.00 57 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.16 +0.01 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.63 +0.01 58 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.12 +0.01 60 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.60 +0.01 60 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.09 0.00 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.59 +0.02 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.08 0.00 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.58 0.00 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.08 0.00 70 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.58 +0.04 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.01 47 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 0.00 46 0 83 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 +0.01 46 0 216 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 +0.01 47 0 301 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 +0.01 46 0 223 0
30DEC26 6.25 P 0.47 0.47 0.47 0.46 +0.01 46 60 124 +59
30DEC26 6.50 P 0.00 0.00 0.00 0.55 +0.01 46 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 0.00 46 0 495 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 +0.01 47 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 +0.01 47 0 152 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 +0.01 47 0 97 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 +0.01 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 +0.01 47 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.01 48 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 +0.01 48 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 +0.01 48 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 +0.01 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 +0.01 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.48 +0.01 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.01 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 +0.01 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.34 +0.01 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.81 +0.01 54 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.28 +0.01 55 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.76 +0.01 57 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.25 +0.01 60 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.74 +0.05 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.21 +0.04 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.69 +0.04 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.17 +0.04 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.65 +0.04 65 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 0.00 46 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 0.00 46 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 0.00 46 0 211 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 0.00 46 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 0.00 46 0 40 0
30MAR27 6.75 P 0.00 0.00 0.00 0.81 0.00 46 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.94 0.00 46 0 135 0
30MAR27 7.25 P 1.11 1.11 1.11 1.07 0.00 46 7 103 -7
30MAR27 7.50 P 1.24 1.24 1.24 1.21 0.00 46 12 100 -12
30MAR27 7.75 P 1.40 1.40 1.40 1.37 0.00 47 2 12 0
30MAR27 8.00 P 1.57 1.57 1.57 1.52 0.00 47 1 3 -1
30MAR27 8.25 P 0.00 0.00 0.00 1.69 0.00 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 0.00 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.04 0.00 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.23 0.00 48 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 0.00 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.61 0.00 48 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.82 0.00 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.03 0.00 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.45 0.00 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.90 +0.01 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.35 0.00 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.82 0.00 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.30 +0.01 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.79 +0.04 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.28 +0.06 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.74 +0.04 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.22 +0.04 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 0.00 46 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 0.00 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 0.00 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.53 0.00 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.62 0.00 46 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.73 0.00 46 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.84 0.00 46 0 0 0
29JUN27 6.75 P 0.98 0.98 0.98 0.96 0.00 46 7 7 +7
29JUN27 7.00 P 1.10 1.10 1.10 1.09 0.00 46 12 12 +12
29JUN27 7.25 P 1.25 1.25 1.25 1.23 0.00 47 2 26 +2
29JUN27 7.50 P 1.37 1.37 1.37 1.37 0.00 47 1 2 +1
29JUN27 7.75 P 0.00 0.00 0.00 1.52 -0.01 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.68 0.00 47 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.84 -0.01 47 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.02 0.00 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.19 -0.01 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.37 0.00 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.56 -0.01 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.76 0.00 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.95 0.00 48 0 0 0
TOTAL PUT 1,881 49,181 +425
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$ 7.42
29JUN26 4.70 C 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 +0.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.18 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.42 +0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 +0.14 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.93 +0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.69 +0.10 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 +0.08 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.29 +0.07 22 0 0 0
29JUN26 7.50 C 0.17 0.17 0.17 0.15 +0.05 22 10 289 +10
29JUN26 7.75 C 0.00 0.00 0.00 0.07 +0.03 22 0 83 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.18 +0.08 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.94 +0.09 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.44 +0.08 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.21 +0.12 25 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.96 +0.10 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.74 +0.10 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.53 +0.08 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.38 +0.08 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.24 +0.05 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.15 +0.04 22 0 32 0
30JUL26 8.00 C 0.08 0.08 0.08 0.08 +0.02 21 2 45 +2
30JUL26 8.25 C 0.00 0.00 0.00 0.05 +0.02 23 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.45 +0.07 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.25 +0.11 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.71 +0.07 21 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.22 +0.07 19 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.00 +0.10 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.79 +0.09 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.63 +0.10 24 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.46 +0.08 23 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.33 +0.07 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.22 +0.05 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.80 +0.11 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.70 +0.11 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.60 +0.11 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.50 +0.11 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.26 +0.12 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 +0.11 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 +0.11 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.49 +0.07 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.26 +0.07 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 +0.10 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 +0.10 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 +0.08 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.50 +0.07 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 +0.03 21 0 730 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 +0.03 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 +0.01 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 21 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.70 +0.08 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.60 +0.08 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.50 +0.08 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.26 +0.08 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.01 +0.08 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 +0.08 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.54 +0.09 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.32 +0.10 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 +0.13 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 +0.11 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.73 +0.08 22 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 +0.06 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 +0.05 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 +0.05 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 +0.03 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 +0.02 21 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.60 +0.07 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.50 +0.07 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.26 +0.07 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.02 +0.08 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.79 +0.09 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.58 +0.11 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.37 +0.11 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.17 +0.13 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.99 +0.12 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.83 +0.09 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 +0.07 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 +0.07 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 +0.07 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 +0.06 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 +0.05 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 +0.04 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 +0.02 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.50 +0.06 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.27 +0.07 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.03 +0.07 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.83 +0.10 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.62 +0.10 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.42 +0.10 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.24 +0.10 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.04 +0.09 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.90 +0.06 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.78 +0.07 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.65 +0.05 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.56 +0.05 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.47 +0.04 23 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.40 +0.05 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.34 +0.05 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.28 +0.04 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
TOTAL CALL 12 8,019 +12
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 742 0
29JUN26 7.25 P 0.10 0.10 0.10 0.09 -0.04 20 30 805 +30
29JUN26 7.50 P 0.18 0.18 0.18 0.20 -0.07 20 30 272 +30
29JUN26 7.75 P 0.00 0.00 0.00 0.39 -0.06 23 0 87 0
29JUN26 8.00 P 0.00 0.00 0.00 0.61 -0.08 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.85 -0.09 30 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 1.10 -0.09 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.35 -0.09 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 -0.09 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 -0.09 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.08 -0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.35 -0.09 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.60 -0.09 66 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.10 -0.09 74 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.60 -0.09 82 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.10 -0.09 89 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 -0.02 21 0 15 0
30JUL26 7.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 0.16 -0.04 21 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.28 -0.06 21 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.43 -0.09 20 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.65 -0.07 24 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.87 -0.08 25 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.10 -0.09 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.35 -0.09 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.60 -0.09 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.85 -0.09 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.10 -0.09 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.35 -0.09 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.60 -0.09 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.10 -0.09 54 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.60 -0.10 59 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.10 -0.09 64 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.34 -0.05 22 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.50 -0.07 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.69 -0.07 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.89 -0.08 23 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.12 -0.08 25 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.35 -0.09 26 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.60 -0.09 29 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.85 -0.09 32 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.10 -0.09 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.35 -0.09 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.60 -0.09 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.10 -0.09 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.60 -0.10 50 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.10 -0.09 55 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.03 21 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 -0.06 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 -0.06 21 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 -0.07 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 -0.07 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.92 -0.07 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.13 -0.07 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 -0.09 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 -0.09 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.85 -0.09 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.10 -0.09 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.35 -0.09 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.60 -0.09 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.10 -0.09 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.60 -0.10 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.10 -0.09 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.03 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 -0.05 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 -0.06 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 -0.06 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 -0.06 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 -0.05 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 -0.08 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.05 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.05 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 -0.05 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 -0.06 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.20 -0.06 19 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 -0.07 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.63 -0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.12 -0.08 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.01 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 -0.02 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 -0.04 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 -0.04 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.66 -0.05 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.81 -0.06 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 -0.07 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 -0.06 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 -0.06 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 -0.05 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 -0.05 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.00 -0.05 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.22 -0.06 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.45 -0.06 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.68 -0.07 16 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.64 -0.07 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.13 -0.07 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.63 -0.02 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.75 -0.05 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.90 -0.06 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.07 -0.04 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.25 -0.05 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.44 -0.04 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.63 -0.05 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.83 -0.06 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.05 -0.05 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.27 -0.04 23 0 0 0
TOTAL PUT 60 9,398 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.18
29JUN26 3.90 C 0.00 0.00 0.00 1.31 -0.04 68 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.21 -0.04 62 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.11 -0.05 57 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.01 -0.05 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.91 -0.04 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.81 -0.05 43 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.70 -0.06 33 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 -0.05 34 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 -0.05 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 -0.03 28 0 30 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
29JUN26 5.00 C 0.23 0.24 0.22 0.26 +0.01 26 148 526 -44
29JUN26 5.25 C 0.10 0.13 0.10 0.12 +0.02 26 133 1,561 -104
29JUN26 5.50 C 0.04 0.05 0.04 0.05 +0.01 27 445 1,453 +253
29JUN26 5.75 C 0.01 0.01 0.01 0.02 +0.01 29 100 2,807 +100
29JUN26 6.00 C 0.01 0.01 0.01 0.01 0.00 32 100 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 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 82 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 1.32 -0.03 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.21 -0.05 38 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.12 -0.04 39 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.02 -0.04 36 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.92 -0.03 33 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.82 -0.04 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.72 -0.04 26 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.47 +0.02 26 0 21 0
30JUL26 4.90 C 0.00 0.00 0.00 0.39 +0.03 25 0 142 0
30JUL26 5.00 C 0.30 0.30 0.30 0.32 +0.03 25 60 192 +60
30JUL26 5.25 C 0.00 0.00 0.00 0.18 +0.02 24 0 291 0
30JUL26 5.50 C 0.09 0.11 0.09 0.09 0.00 24 81 323 +81
30JUL26 5.75 C 0.05 0.05 0.05 0.04 0.00 24 10 6,136 +10
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 25 0 691 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.03 -0.03 32 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.66 0.00 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.57 0.00 25 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.41 -0.01 23 0 30 0
28AUG26 5.00 C 0.37 0.37 0.37 0.34 -0.01 23 30 131 +12
28AUG26 5.25 C 0.00 0.00 0.00 0.20 -0.03 22 0 192 0
28AUG26 5.50 C 0.00 0.00 0.00 0.11 -0.04 22 0 95 0
28AUG26 5.75 C 0.09 0.09 0.09 0.05 -0.04 21 25 7,722 +25
28AUG26 6.00 C 0.06 0.06 0.06 0.03 -0.02 23 24 513 +24
28AUG26 6.25 C 0.00 0.00 0.00 0.01 -0.02 22 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 26 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 33 0 80 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.35 -0.02 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.24 -0.03 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.14 -0.03 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.04 -0.03 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 -0.02 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 -0.01 28 0 36 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 0.00 27 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.01 26 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 -0.02 26 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 -0.04 25 0 2,350 0
29SEP26 5.25 C 0.25 0.25 0.23 0.24 -0.05 25 7 1,030 +7
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.05 24 0 2,555 0
29SEP26 5.75 C 0.11 0.11 0.11 0.08 -0.05 24 10 870 -10
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.02 26 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 90 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 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 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.35 -0.02 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.24 -0.03 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.15 -0.02 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 -0.03 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.95 -0.02 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 -0.01 26 0 5 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 -0.02 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 -0.03 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 -0.04 25 0 2 0
30DEC26 4.90 C 0.47 0.47 0.47 0.49 -0.04 25 30 870 +30
30DEC26 5.00 C 0.42 0.42 0.42 0.43 -0.05 25 30 2,435 +30
30DEC26 5.25 C 0.31 0.34 0.31 0.31 -0.05 25 60 1,319 +16
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.05 24 0 320 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.04 24 0 722 0
30DEC26 6.00 C 0.15 0.15 0.15 0.10 -0.04 24 10 174 +10
30DEC26 6.25 C 0.11 0.11 0.11 0.07 -0.03 24 30 42 +30
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 230 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 229 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 300 0
30MAR27 3.90 C 0.00 0.00 0.00 1.35 -0.02 32 0 0 0
30MAR27 4.00 C 1.22 1.22 1.22 1.24 -0.03 28 1 4 +1
30MAR27 4.10 C 0.00 0.00 0.00 1.15 -0.02 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.06 -0.02 27 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.98 -0.02 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.89 -0.04 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.82 -0.04 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.75 -0.04 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.68 -0.04 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.62 -0.05 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.56 -0.05 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.50 -0.06 24 0 63 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 -0.05 25 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.04 25 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 -0.04 24 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 -0.04 24 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 -0.03 24 0 125 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 25 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 25 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 900 0
29JUN27 4.20 C 0.00 0.00 0.00 1.09 -0.05 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.01 -0.06 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.94 -0.06 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.88 -0.06 26 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.80 -0.07 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.75 -0.06 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.69 -0.07 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.63 -0.07 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.59 -0.06 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
TOTAL CALL 1,334 44,008 +531
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 230 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 325 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 757 0
29JUN26 4.80 P 0.02 0.02 0.02 0.02 0.00 24 305 1,249 +55
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 22 0 1,678 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 2,529 0
29JUN26 5.25 P 0.19 0.19 0.19 0.17 -0.03 24 10 1,173 -10
29JUN26 5.50 P 0.00 0.00 0.00 0.34 -0.06 22 0 1,460 0
29JUN26 5.75 P 0.63 0.63 0.63 0.58 -0.05 28 5 1,086 0
29JUN26 6.00 P 0.00 0.00 0.00 0.82 -0.03 0 0 400 0
29JUN26 6.25 P 0.00 0.00 0.00 1.07 -0.02 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.32 -0.02 0 0 30 -65
29JUN26 6.75 P 0.00 0.00 0.00 1.57 -0.04 0 0 0 -2
29JUN26 7.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.57 -0.04 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 82 0
30JUL26 4.70 P 0.03 0.03 0.03 0.03 -0.01 22 1 385 +1
30JUL26 4.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 323 0
30JUL26 4.90 P 0.06 0.06 0.06 0.07 -0.02 22 2 625 +2
30JUL26 5.00 P 0.09 0.09 0.09 0.10 -0.02 22 32 998 0
30JUL26 5.25 P 0.20 0.20 0.20 0.22 -0.03 23 2 525 -2
30JUL26 5.50 P 0.42 0.42 0.42 0.38 -0.04 22 30 120 +30
30JUL26 5.75 P 0.00 0.00 0.00 0.59 -0.04 23 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.82 -0.05 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 0.00 22 0 60 0
28AUG26 4.50 P 0.03 0.03 0.03 0.04 0.00 21 1 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 0.00 21 0 5 0
28AUG26 4.70 P 0.00 0.00 0.00 0.08 -0.01 21 0 53 0
28AUG26 4.80 P 0.00 0.00 0.00 0.11 -0.01 20 0 131 0
28AUG26 4.90 P 0.13 0.13 0.13 0.15 0.00 21 48 122 +48
28AUG26 5.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 387 0
28AUG26 5.25 P 0.31 0.32 0.31 0.34 +0.01 20 8 138 +8
28AUG26 5.50 P 0.00 0.00 0.00 0.53 +0.03 20 0 329 0
28AUG26 5.75 P 0.00 0.00 0.00 0.73 +0.04 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 0.96 +0.06 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 0.00 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 24 0 49 0
29SEP26 4.30 P 0.03 0.03 0.03 0.04 0.00 23 1 160 +1
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 22 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 23 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 23 0 174 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 23 0 3,881 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.01 23 0 416 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.01 23 0 223 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.01 23 0 2,361 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 +0.02 23 0 950 0
29SEP26 5.50 P 0.00 0.00 0.00 0.57 +0.03 22 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.77 +0.04 21 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 0.98 +0.04 14 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.21 +0.05 0 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 22 0 300 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.01 23 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 23 0 81 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 +0.01 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 +0.02 24 0 113 0
30DEC26 4.50 P 0.12 0.12 0.12 0.13 +0.02 23 2 94 +2
30DEC26 4.60 P 0.00 0.00 0.00 0.16 +0.02 23 0 232 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.03 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.03 23 0 148 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.03 23 0 856 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 +0.04 23 0 2,340 0
30DEC26 5.25 P 0.48 0.48 0.48 0.47 +0.05 23 30 1,596 +30
30DEC26 5.50 P 0.00 0.00 0.00 0.63 +0.05 22 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.81 +0.05 21 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 +0.06 21 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.24 +0.06 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 23 0 20 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 23 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 +0.01 23 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 +0.01 23 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.13 +0.02 24 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 +0.02 23 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 +0.03 23 0 36 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 +0.03 24 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 +0.03 23 0 15 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 +0.03 23 0 40 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 +0.04 23 0 110 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.05 23 0 107 0
30MAR27 5.25 P 0.00 0.00 0.00 0.52 +0.05 23 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 0.68 +0.05 23 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 +0.06 22 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.05 +0.06 21 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.27 +0.06 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.48 +0.05 17 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.14 +0.01 24 0 11 0
29JUN27 4.30 P 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
29JUN27 4.50 P 0.22 0.22 0.22 0.23 +0.02 24 5 5 +5
29JUN27 4.60 P 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.30 +0.02 24 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 +0.03 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 +0.02 24 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.58 +0.03 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.75 +0.05 24 0 0 0
29JUN27 5.75 P 0.92 0.92 0.92 0.91 +0.05 23 5 5 +5
29JUN27 6.00 P 0.00 0.00 0.00 1.10 +0.05 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.31 +0.06 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.52 +0.05 22 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.74 +0.05 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
TOTAL PUT 487 33,935 +108
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$ 25.92
29JUN26 15.00 C 0.00 0.00 0.00 10.95 0.00 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.65 +0.19 126 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.16 +0.19 120 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.63 +0.17 110 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.95 -0.01 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.50 +0.03 74 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.97 -0.01 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.62 +0.14 85 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.02 -0.01 64 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.46 -0.02 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.97 -0.03 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.06 +0.03 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.99 -0.01 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.15 -0.05 40 0 246 0
29JUN26 24.00 C 0.00 0.00 0.00 2.41 +0.08 43 0 266 0
29JUN26 25.00 C 0.00 0.00 0.00 1.72 +0.04 42 0 235 0
29JUN26 26.00 C 1.02 1.12 1.02 1.16 +0.05 41 9 511 +4
29JUN26 27.00 C 0.73 0.78 0.65 0.74 +0.03 41 36 444 -10
29JUN26 28.00 C 0.39 0.49 0.39 0.45 +0.03 41 27 625 +1
29JUN26 29.00 C 0.33 0.33 0.33 0.26 +0.02 40 4 1,291 0
29JUN26 30.00 C 0.23 0.25 0.23 0.14 +0.01 40 23 293 +22
29JUN26 31.00 C 0.14 0.19 0.14 0.08 +0.01 41 12 2,321 +12
29JUN26 32.00 C 0.10 0.10 0.10 0.04 0.00 41 1 634 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 41 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 188 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 8.52 -0.03 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.06 0.00 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.62 +0.09 54 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.16 +0.07 54 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.69 +0.13 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.13 0.00 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.16 -0.04 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.28 +0.02 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.51 +0.05 40 0 16 0
30JUL26 24.00 C 0.00 0.00 0.00 2.85 +0.02 41 0 26 0
30JUL26 25.00 C 0.00 0.00 0.00 2.23 +0.03 41 0 56 0
30JUL26 26.00 C 1.70 1.72 1.66 1.70 +0.03 40 24 279 +8
30JUL26 27.00 C 1.22 1.22 1.22 1.28 +0.03 40 4 248 -4
30JUL26 28.00 C 0.88 0.99 0.87 0.93 +0.02 40 36 127 +1
30JUL26 29.00 C 0.66 0.66 0.66 0.67 +0.02 40 1 79 0
30JUL26 30.00 C 0.00 0.00 0.00 0.47 +0.02 40 0 171 0
30JUL26 31.00 C 0.00 0.00 0.00 0.32 +0.01 40 0 149 0
30JUL26 32.00 C 0.29 0.29 0.29 0.22 +0.01 40 1 39 0
30JUL26 33.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 31 0
30JUL26 34.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 26 0
30JUL26 35.00 C 0.15 0.15 0.15 0.06 0.00 40 1 30 +1
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 8.14 -0.07 46 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.65 -0.08 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.19 -0.07 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.69 -0.10 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.32 -0.02 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.40 -0.03 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.57 +0.06 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.83 +0.06 40 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 3.19 +0.02 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.60 +0.03 40 0 75 0
28AUG26 26.00 C 2.07 2.07 2.07 2.07 0.00 40 15 37 0
28AUG26 27.00 C 0.00 0.00 0.00 1.67 +0.02 40 0 48 0
28AUG26 28.00 C 1.31 1.31 1.31 1.30 +0.01 40 8 44 0
28AUG26 29.00 C 0.00 0.00 0.00 1.00 0.00 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.77 +0.01 40 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.58 +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 40 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 8.63 -0.08 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.18 -0.15 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.68 -0.10 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.25 -0.15 38 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.81 -0.07 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.32 -0.20 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.49 -0.16 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.85 +0.09 40 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.11 +0.05 39 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.51 +0.02 40 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.94 +0.03 40 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 2.44 +0.03 40 0 202 0
29SEP26 27.00 C 0.00 0.00 0.00 2.02 +0.03 40 0 1,127 0
29SEP26 28.00 C 1.64 1.64 1.64 1.67 +0.03 40 4 420 +4
29SEP26 29.00 C 0.00 0.00 0.00 1.35 +0.03 40 0 90 0
29SEP26 30.00 C 1.12 1.12 1.12 1.08 +0.02 40 3 77 -3
29SEP26 31.00 C 0.00 0.00 0.00 0.86 +0.01 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.68 +0.01 40 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.54 +0.01 40 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 +0.01 40 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 +0.01 40 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 0.20 +0.01 40 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 0.12 +0.01 40 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 8.86 +0.01 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.41 -0.08 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.96 -0.06 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.57 -0.09 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.16 +0.01 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.77 +0.01 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.02 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.32 +0.02 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.69 -0.02 38 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.04 -0.08 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.56 -0.03 38 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.06 -0.08 37 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 2.73 0.00 39 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.34 -0.04 38 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.00 -0.05 38 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.71 -0.04 38 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.45 -0.04 38 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.22 -0.05 38 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.03 -0.05 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.87 -0.04 38 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.73 -0.04 38 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.04 38 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.51 -0.03 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.42 -0.04 38 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 -0.03 38 0 58 0
30MAR27 17.50 C 0.00 0.00 0.00 9.12 -0.03 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.69 -0.04 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.29 -0.05 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.94 -0.08 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.55 -0.03 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.19 +0.01 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.49 +0.01 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.87 +0.06 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.26 -0.02 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.72 +0.05 40 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.22 +0.14 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.58 -0.16 38 0 48 0
30MAR27 27.00 C 0.00 0.00 0.00 3.35 +0.03 40 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 2.97 +0.02 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.62 +0.02 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.32 +0.02 39 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.05 +0.02 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.80 +0.01 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.59 +0.01 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.39 +0.01 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.23 +0.01 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.07 +0.01 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.94 0.00 39 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 9.11 +0.03 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.69 -0.01 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.39 +0.06 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.03 +0.06 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.60 -0.01 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.97 +0.01 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.35 +0.01 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.79 +0.02 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.21 -0.03 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.73 -0.02 39 0 0 0
29JUN27 26.00 C 4.27 4.27 4.27 4.13 -0.17 38 15 15 +15
29JUN27 27.00 C 0.00 0.00 0.00 3.95 +0.05 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.58 +0.06 40 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.24 +0.05 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.83 -0.03 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.64 +0.05 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.38 +0.05 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.14 +0.04 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.94 +0.04 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.73 +0.04 39 0 0 0
TOTAL CALL 224 14,199 +51
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 41 0 243 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 0.00 40 0 308 0
29JUN26 23.00 P 0.21 0.21 0.21 0.19 0.00 40 20 578 +5
29JUN26 24.00 P 0.00 0.00 0.00 0.38 -0.01 40 0 639 0
29JUN26 25.00 P 0.80 0.80 0.74 0.68 -0.02 39 48 691 +46
29JUN26 26.00 P 1.30 1.30 1.21 1.12 -0.02 39 66 788 +35
29JUN26 27.00 P 2.00 2.00 2.00 1.73 -0.03 39 10 379 +10
29JUN26 28.00 P 2.80 2.80 2.80 2.49 0.00 41 10 387 0
29JUN26 29.00 P 0.00 0.00 0.00 3.37 +0.16 45 0 3,262 0
29JUN26 30.00 P 0.00 0.00 0.00 4.22 +0.01 43 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 5.16 0.00 45 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.18 +0.04 53 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.20 +0.08 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.18 +0.06 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.14 +0.02 64 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.08 -0.04 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.08 -0.04 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.11 -0.01 73 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.08 -0.04 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.15 +0.03 89 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 15.08 -0.04 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 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 0.00 40 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 0.00 40 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.16 0.00 40 0 104 0
30JUL26 22.00 P 0.34 0.34 0.30 0.29 0.00 40 30 83 +30
30JUL26 23.00 P 0.00 0.00 0.00 0.49 -0.01 40 0 287 0
30JUL26 24.00 P 0.77 0.77 0.77 0.77 -0.02 39 3 180 0
30JUL26 25.00 P 1.15 1.15 1.15 1.13 -0.02 39 4 112 0
30JUL26 26.00 P 0.00 0.00 0.00 1.60 -0.01 39 0 277 0
30JUL26 27.00 P 2.40 2.40 2.40 2.18 -0.03 39 10 228 +10
30JUL26 28.00 P 0.00 0.00 0.00 2.87 +0.05 39 0 225 0
30JUL26 29.00 P 0.00 0.00 0.00 3.52 -0.02 36 0 133 0
30JUL26 30.00 P 4.80 4.80 4.80 4.40 +0.07 38 7 45 +7
30JUL26 31.00 P 0.00 0.00 0.00 5.40 +0.07 44 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 6.31 +0.06 45 0 76 0
30JUL26 33.00 P 0.00 0.00 0.00 7.29 +0.12 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.29 +0.12 53 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.27 +0.14 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.17 +0.05 53 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.12 0.00 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.18 0.00 40 0 34 0
28AUG26 21.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 35 0
28AUG26 22.00 P 0.52 0.52 0.52 0.50 -0.01 40 2 25 +2
28AUG26 23.00 P 0.00 0.00 0.00 0.75 0.00 40 0 22 0
28AUG26 24.00 P 1.14 1.14 1.14 1.05 -0.02 39 3 4 +3
28AUG26 25.00 P 0.00 0.00 0.00 1.45 -0.01 39 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 1.94 -0.02 39 0 68 0
28AUG26 27.00 P 2.55 2.55 2.55 2.52 -0.02 39 15 60 +15
28AUG26 28.00 P 0.00 0.00 0.00 3.20 -0.11 40 0 37 0
28AUG26 29.00 P 0.00 0.00 0.00 3.93 0.00 40 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 4.74 +0.03 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.59 +0.05 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.47 +0.03 43 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.43 +0.14 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.32 +0.15 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.36 +0.19 51 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.17 +0.05 45 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.25 +0.12 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 0.00 40 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 0.00 39 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 0.00 40 0 124 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 0.00 40 0 80 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 -0.01 40 0 61 0
29SEP26 22.00 P 0.00 0.00 0.00 0.72 -0.01 40 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 0.99 -0.02 39 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 1.33 -0.02 39 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.75 -0.03 39 0 559 0
29SEP26 26.00 P 0.00 0.00 0.00 2.25 -0.02 39 0 267 0
29SEP26 27.00 P 0.00 0.00 0.00 2.82 -0.02 39 0 193 0
29SEP26 28.00 P 0.00 0.00 0.00 3.48 -0.04 39 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 4.26 +0.06 41 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 5.03 +0.04 42 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.83 +0.03 42 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.73 +0.06 44 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.60 +0.06 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.48 +0.04 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.38 -0.01 45 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.37 +0.12 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.30 +0.15 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.20 +0.05 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.17 +0.05 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.21 +0.09 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.22 +0.10 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 -0.03 38 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 -0.04 38 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 -0.04 38 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 -0.05 38 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.67 -0.06 38 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.93 -0.05 38 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.25 -0.02 38 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.62 0.00 38 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 2.03 -0.06 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.50 -0.04 38 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.04 -0.05 38 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 3.64 +0.01 39 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.29 +0.01 39 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 5.01 +0.02 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.74 +0.01 40 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.51 0.00 40 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.31 +0.01 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.15 +0.03 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.00 +0.03 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.89 -0.01 43 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 10.78 +0.01 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.68 +0.02 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.59 0.00 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.52 -0.04 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.50 0.00 39 0 24 0
30MAR27 18.00 P 0.60 0.60 0.60 0.59 0.00 39 5 5 +5
30MAR27 18.50 P 0.70 0.70 0.70 0.70 -0.01 39 2 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.80 -0.01 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.89 -0.02 38 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.02 -0.02 38 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.31 -0.03 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.64 -0.03 38 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.04 -0.04 38 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.47 -0.04 38 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.96 -0.04 38 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.49 -0.04 37 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 4.09 0.00 38 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.78 +0.05 38 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 5.49 +0.06 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.17 +0.02 39 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.93 0.00 39 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.71 0.00 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.52 0.00 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.34 -0.02 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.19 0.00 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.12 +0.07 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.93 -0.05 42 0 0 0
29JUN27 18.00 P 0.83 0.83 0.80 0.83 +0.02 39 7 7 +7
29JUN27 18.50 P 0.00 0.00 0.00 0.96 0.00 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.07 -0.01 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.22 +0.01 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.33 -0.03 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.66 -0.02 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.03 -0.02 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.44 -0.02 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.90 -0.02 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.39 -0.03 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.92 -0.03 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.53 +0.01 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.16 +0.01 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.84 +0.01 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.55 +0.01 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.30 +0.02 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.11 +0.07 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.85 +0.03 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.71 +0.04 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.53 +0.04 40 0 0 0
TOTAL PUT 242 15,418 +175
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 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.54 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.44 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 +0.01 166 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 161 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 156 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 151 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 147 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 142 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 138 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 133 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 129 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.45 0.00 125 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.35 0.00 121 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.25 0.00 117 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.15 0.00 113 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.05 0.00 109 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.95 0.00 106 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.85 0.00 102 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.75 0.00 99 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 92 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.30 0.00 84 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.05 0.00 75 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 0.00 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.55 0.00 58 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.30 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.05 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.80 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.05 0.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.30 0.00 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 0.59 -0.01 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.40 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 +0.01 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 +0.01 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 +0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 +0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.63 +0.01 22 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 1.00 +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 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 +0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 +0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 +0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 +0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 +0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.74 +0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.53 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.34 +0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.16 +0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.00 +0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 +0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 0.00 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 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 2.71 +0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 +0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 +0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 +0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 +0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.65 +0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.47 +0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 +0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.14 +0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.00 +0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 +0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 +0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 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 0.00 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 0.00 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 0.00 214 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 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 24 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 0.00 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.53 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.97 -0.01 19 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 22 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 0.00 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 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.08 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.51 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.97 -0.01 20 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 23 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 22 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 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 -0.01 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 0.43 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.17 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.57 -0.01 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.01 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 -0.01 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 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.33 -0.01 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 0.53 -0.01 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.25 -0.01 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.63 -0.01 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 -0.01 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 0.00 22 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$ 2.67
29JUN26 1.80 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.29 +0.03 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.10 +0.02 38 0 157 0
29JUN26 2.80 C 0.05 0.05 0.05 0.07 +0.02 41 30 109 -30
29JUN26 2.90 C 0.00 0.00 0.00 0.04 +0.01 39 0 65 0
29JUN26 3.00 C 0.00 0.00 0.00 0.02 0.00 38 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 109 0
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 77 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 103 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 0.88 +0.03 45 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.83 +0.03 41 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.78 +0.03 38 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.73 +0.03 35 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.68 +0.03 31 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.58 +0.03 25 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.49 +0.03 33 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.40 +0.02 33 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.25 +0.02 34 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
30JUL26 2.70 C 0.14 0.14 0.14 0.15 +0.03 37 38 38 +38
30JUL26 2.80 C 0.11 0.11 0.11 0.11 +0.02 37 52 52 +52
30JUL26 2.90 C 0.00 0.00 0.00 0.08 +0.01 37 0 222 0
30JUL26 3.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 147 0
30JUL26 3.10 C 0.00 0.00 0.00 0.04 +0.01 38 0 8 0
30JUL26 3.20 C 0.04 0.04 0.04 0.03 +0.01 39 130 181 +130
30JUL26 3.30 C 0.00 0.00 0.00 0.02 +0.01 39 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.42 +0.01 32 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.35 +0.01 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.28 +0.01 34 0 0 0
28AUG26 2.60 C 0.24 0.24 0.24 0.23 +0.03 35 15 15 +15
28AUG26 2.70 C 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.14 +0.01 35 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.07 +0.02 38 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.04 +0.01 38 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.03 +0.01 39 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.52 +0.01 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.38 +0.01 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.32 +0.01 35 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.25 0.00 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.11 0.00 35 0 91 0
29SEP26 3.10 C 0.00 0.00 0.00 0.09 0.00 36 0 10 0
29SEP26 3.20 C 0.09 0.09 0.09 0.07 0.00 36 47 47 +47
29SEP26 3.30 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 0.00 36 0 147 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 0.00 35 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 34 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 1.80 C 0.00 0.00 0.00 0.90 +0.01 21 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.86 +0.01 30 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.82 +0.02 32 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.77 +0.01 30 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.73 +0.01 31 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.66 +0.02 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.52 +0.01 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.45 +0.01 35 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.40 +0.01 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.35 +0.01 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
30DEC26 2.80 C 0.28 0.28 0.25 0.26 +0.01 36 2 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.17 +0.01 37 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 0.00 37 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 0.00 36 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 0.00 35 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 0.00 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 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 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 0.94 +0.02 34 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.90 +0.02 35 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.86 +0.02 35 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.82 +0.01 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.78 +0.01 35 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.71 +0.01 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.64 +0.01 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.58 +0.01 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.52 +0.01 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
30MAR27 2.70 C 0.39 0.39 0.39 0.38 +0.02 38 6 7 +6
30MAR27 2.80 C 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 +0.01 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 +0.01 38 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.97 +0.01 34 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.93 +0.01 35 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 +0.01 34 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.82 +0.01 35 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.75 +0.01 35 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.69 +0.01 36 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.63 +0.01 36 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.58 +0.02 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.52 0.00 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.40 +0.01 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
TOTAL CALL 320 2,989 +258
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 37 0 104 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 -0.01 36 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.13 0.00 40 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.19 -0.02 39 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.27 -0.02 41 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.35 -0.03 40 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.44 -0.03 41 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.54 -0.03 47 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.64 -0.03 53 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.74 -0.03 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.84 -0.03 64 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.94 -0.03 69 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.04 -0.03 74 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.14 -0.03 79 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.24 -0.03 83 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.34 -0.03 87 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.44 -0.03 91 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.54 -0.03 96 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.64 -0.03 100 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.74 -0.03 103 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.84 -0.03 107 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.94 -0.03 111 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.04 -0.03 114 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.14 -0.03 118 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.24 -0.03 121 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.34 -0.03 124 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.59 -0.03 132 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 +0.01 37 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 89 0
30JUL26 2.60 P 0.00 0.00 0.00 0.12 0.00 37 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.23 -0.02 37 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.31 -0.01 40 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.39 -0.01 41 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.56 -0.02 43 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.66 -0.01 48 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.84 -0.03 46 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.94 -0.03 50 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.04 -0.03 53 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.14 -0.03 56 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.24 -0.03 60 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.34 -0.03 63 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.44 -0.03 66 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.04 0.00 34 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.26 -0.01 37 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.41 -0.01 39 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.49 -0.02 40 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.58 -0.01 42 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.67 -0.01 43 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.76 -0.01 44 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.85 -0.02 44 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.95 -0.02 47 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.05 -0.02 50 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.14 -0.03 48 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.24 -0.03 50 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 2.20 P 0.03 0.04 0.03 0.04 -0.01 35 2 8 +2
29SEP26 2.30 P 0.06 0.06 0.06 0.07 -0.01 37 1 2 +1
29SEP26 2.40 P 0.00 0.00 0.00 0.09 -0.01 35 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 -0.03 34 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 -0.02 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 -0.01 37 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.29 -0.01 37 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.35 -0.03 36 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.43 -0.02 38 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.51 -0.02 39 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.59 -0.02 39 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.68 -0.02 40 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.77 -0.02 41 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.87 -0.01 44 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 0.96 -0.01 45 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.06 -0.01 47 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.15 -0.02 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.25 -0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.35 -0.02 52 0 7 0
29SEP26 4.10 P 0.00 0.00 0.00 1.45 -0.02 54 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.55 -0.02 56 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.65 -0.02 58 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.75 -0.02 60 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.85 -0.02 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.95 -0.02 64 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.05 -0.02 66 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.15 -0.02 68 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.25 -0.02 70 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.35 -0.02 72 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.60 -0.02 76 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 9 0
30DEC26 2.60 P 0.00 0.00 0.00 0.25 -0.01 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.36 -0.01 37 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 -0.01 38 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.50 -0.01 39 0 20 0
30DEC26 3.10 P 0.58 0.58 0.58 0.57 -0.02 39 3 68 +3
30DEC26 3.20 P 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.73 -0.02 40 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.82 -0.01 41 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 0.90 -0.02 41 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.99 -0.01 41 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.09 0.00 44 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.18 0.00 44 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.27 -0.01 44 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.36 -0.01 44 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.46 -0.01 46 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.55 -0.02 45 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.65 -0.02 47 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.75 -0.02 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.85 -0.02 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.95 -0.02 52 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.05 -0.02 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.15 -0.02 55 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.25 -0.02 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.35 -0.02 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.60 -0.02 61 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.17 0.00 38 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.21 0.00 38 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.25 -0.01 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.30 -0.02 37 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.36 -0.01 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.48 -0.01 38 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.55 -0.01 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.63 -0.01 40 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.70 -0.01 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.78 -0.01 40 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.86 -0.01 41 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.94 -0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.03 -0.01 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.12 -0.01 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.21 0.00 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.30 0.00 44 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.39 0.00 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.48 -0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.57 -0.01 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.67 0.00 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.76 -0.01 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.85 -0.02 44 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.95 -0.02 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.05 -0.02 47 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.30 0.00 38 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.35 0.00 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.53 -0.01 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.60 -0.01 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.67 0.00 40 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.74 -0.01 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.82 -0.01 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.90 -0.01 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.98 -0.01 41 0 0 0
TOTAL PUT 6 3,070 +6
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$ 18.76
29JUN26 10.50 C 0.00 0.00 0.00 8.27 -0.15 107 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.77 -0.15 97 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.27 -0.15 88 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 6.76 -0.16 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.26 -0.16 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.77 -0.15 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 5.26 -0.16 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.77 -0.15 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.27 -0.15 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.77 -0.15 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.27 -0.15 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.78 -0.15 40 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 2.30 -0.22 40 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 1.84 -0.20 40 0 519 0
29JUN26 17.50 C 0.96 1.21 0.96 1.42 -0.14 39 16 272 +1
29JUN26 18.00 C 0.76 1.06 0.66 1.05 -0.11 39 105 1,463 +2
29JUN26 18.50 C 0.74 0.76 0.74 0.76 -0.09 39 17 237 0
29JUN26 19.00 C 0.31 0.55 0.31 0.55 -0.06 40 164 208 +5
29JUN26 19.50 C 0.26 0.31 0.25 0.39 -0.05 41 32 1,893 0
29JUN26 20.00 C 0.26 0.30 0.15 0.26 -0.04 40 202 1,155 +89
29JUN26 21.00 C 0.12 0.16 0.10 0.12 0.00 41 84 327 -43
29JUN26 22.00 C 0.06 0.10 0.04 0.05 0.00 41 35 400 +2
29JUN26 23.00 C 0.03 0.03 0.03 0.02 0.00 42 2 320 +2
29JUN26 24.00 C 0.03 0.03 0.03 0.01 0.00 44 2 366 -2
29JUN26 25.00 C 0.02 0.02 0.02 0.01 0.00 49 4 906 0
29JUN26 26.00 C 0.02 0.02 0.02 0.01 0.00 54 4 621 -3
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 4.27 -0.15 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.78 -0.16 43 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.29 -0.14 41 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.83 -0.13 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.38 -0.14 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.99 -0.13 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.65 -0.11 40 0 0 0
30JUL26 18.00 C 1.07 1.31 1.07 1.36 -0.09 40 62 21 +15
30JUL26 18.50 C 0.90 1.12 0.87 1.12 -0.06 40 49 52 +44
30JUL26 19.00 C 0.90 0.90 0.90 0.93 -0.03 41 2 35 +1
30JUL26 19.50 C 0.00 0.00 0.00 0.77 -0.04 42 0 32 0
30JUL26 20.00 C 0.50 0.64 0.50 0.62 -0.03 42 3 87 +2
30JUL26 21.00 C 0.42 0.42 0.30 0.39 -0.01 42 24 76 +18
30JUL26 22.00 C 0.00 0.00 0.00 0.24 0.00 42 0 53 0
30JUL26 23.00 C 0.00 0.00 0.00 0.14 0.00 42 0 137 0
30JUL26 24.00 C 0.00 0.00 0.00 0.08 0.00 42 0 169 0
30JUL26 25.00 C 0.08 0.08 0.08 0.05 0.00 42 1 117 +1
30JUL26 26.00 C 0.00 0.00 0.00 0.03 0.00 43 0 143 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 44 0 58 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 119 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 201 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 87 0
28AUG26 14.50 C 0.00 0.00 0.00 4.28 -0.23 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.78 -0.16 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.36 -0.19 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.95 -0.11 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.62 -0.05 43 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.26 -0.07 42 0 0 0
28AUG26 17.50 C 1.65 1.92 1.57 1.94 -0.04 42 32 47 +31
28AUG26 18.00 C 1.53 1.65 1.31 1.68 -0.06 42 24 78 +14
28AUG26 18.50 C 1.32 1.32 1.18 1.46 -0.04 42 11 50 +3
28AUG26 19.00 C 0.00 0.00 0.00 1.26 -0.03 42 0 7 0
28AUG26 19.50 C 1.03 1.03 1.03 1.08 -0.03 42 15 20 +15
28AUG26 20.00 C 0.77 0.77 0.77 0.94 -0.01 43 1 45 +1
28AUG26 21.00 C 0.55 0.55 0.55 0.66 -0.01 43 30 53 +30
28AUG26 22.00 C 0.41 0.44 0.41 0.46 0.00 43 22 202 +22
28AUG26 23.00 C 0.00 0.00 0.00 0.32 +0.01 43 0 43 0
28AUG26 24.00 C 0.00 0.00 0.00 0.21 0.00 42 0 45 0
28AUG26 25.00 C 0.21 0.21 0.21 0.14 0.00 42 15 22 +15
28AUG26 26.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 6 0
28AUG26 27.00 C 0.00 0.00 0.00 0.06 0.00 42 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 0.00 43 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 0.00 44 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 0.00 44 0 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 45 0 125 0
29SEP26 10.50 C 0.00 0.00 0.00 8.27 -0.19 67 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.77 -0.20 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.27 -0.20 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.77 -0.21 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.27 -0.19 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.77 -0.21 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.27 -0.20 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.79 -0.18 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.28 -0.23 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.84 -0.21 39 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 3.44 -0.22 40 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.13 -0.13 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.80 -0.07 42 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.47 -0.09 41 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 2.19 -0.06 41 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 1.94 -0.07 41 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 1.73 -0.04 42 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 1.53 -0.03 42 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 1.35 -0.03 42 0 201 0
29SEP26 20.00 C 0.00 0.00 0.00 1.20 -0.02 43 0 187 0
29SEP26 21.00 C 0.89 0.94 0.89 0.90 -0.01 43 45 239 +31
29SEP26 22.00 C 0.53 0.53 0.53 0.67 -0.01 42 4 130 +3
29SEP26 23.00 C 0.56 0.56 0.56 0.50 0.00 42 1 184 -1
29SEP26 24.00 C 0.00 0.00 0.00 0.37 +0.01 43 0 497 0
29SEP26 25.00 C 0.31 0.31 0.31 0.27 +0.01 43 30 167 +30
29SEP26 26.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 128 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 0.00 42 0 43 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 132 0
29SEP26 29.00 C 0.16 0.16 0.16 0.07 0.00 42 10 171 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 0.00 43 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 96 0
30DEC26 10.50 C 0.00 0.00 0.00 8.27 -0.20 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.77 -0.20 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.27 -0.20 44 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 6.77 -0.21 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.30 -0.18 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.83 -0.20 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.44 -0.16 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.06 -0.15 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.67 -0.17 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.32 -0.15 42 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.97 -0.15 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.69 -0.12 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.36 -0.14 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.07 -0.11 42 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 2.87 +0.01 43 0 10 0
30DEC26 18.00 C 2.17 2.17 2.17 2.58 -0.09 42 6 46 +5
30DEC26 18.50 C 2.36 2.36 2.36 2.40 -0.01 43 15 15 +15
30DEC26 19.00 C 1.88 2.18 1.87 2.22 +0.03 43 289 322 +289
30DEC26 19.50 C 0.00 0.00 0.00 2.00 -0.01 43 0 367 0
30DEC26 20.00 C 1.55 1.55 1.55 1.85 +0.01 43 1 318 +1
30DEC26 21.00 C 0.00 0.00 0.00 1.55 +0.05 43 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 1.28 +0.05 43 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.05 +0.05 43 0 80 0
30DEC26 24.00 C 0.72 0.72 0.72 0.86 +0.05 43 1 20 +1
30DEC26 25.00 C 0.64 0.64 0.64 0.70 +0.05 43 1 81 -1
30DEC26 26.00 C 0.54 0.60 0.54 0.57 +0.04 43 4 39 +3
30DEC26 27.00 C 0.45 0.45 0.45 0.46 +0.04 43 1 23 -1
30DEC26 28.00 C 0.00 0.00 0.00 0.38 +0.04 43 0 17 0
30DEC26 29.00 C 0.00 0.00 0.00 0.30 +0.03 43 0 10 0
30DEC26 30.00 C 0.00 0.00 0.00 0.25 +0.04 43 0 27 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 30 0
30MAR27 10.50 C 7.80 7.80 7.80 8.27 -0.21 43 4 16 +4
30MAR27 11.00 C 0.00 0.00 0.00 7.81 -0.20 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.38 -0.20 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.91 -0.24 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.56 -0.17 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.17 -0.10 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.79 -0.10 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.42 -0.15 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.08 -0.13 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.74 -0.13 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.43 -0.14 42 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.10 -0.16 42 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.84 -0.11 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.60 -0.10 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.36 -0.04 42 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.12 -0.04 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 2.92 -0.03 43 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 2.71 -0.01 43 0 118 0
30MAR27 19.50 C 0.00 0.00 0.00 2.53 0.00 43 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.36 +0.01 43 0 210 0
30MAR27 21.00 C 1.84 2.01 1.84 2.04 +0.02 43 26 135 +26
30MAR27 22.00 C 1.76 1.76 1.76 1.75 +0.02 43 15 21 +15
30MAR27 23.00 C 0.00 0.00 0.00 1.48 +0.02 43 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 1.28 +0.03 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.08 +0.03 43 0 6 0
30MAR27 26.00 C 0.88 0.88 0.88 0.93 +0.03 43 1 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.78 +0.02 42 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.67 +0.02 42 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
30MAR27 30.00 C 0.58 0.62 0.58 0.49 +0.03 42 14 36 +14
30MAR27 31.00 C 0.00 0.00 0.00 0.41 +0.02 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 +0.02 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 +0.02 42 0 13 0
29JUN27 14.50 C 0.00 0.00 0.00 5.36 -0.18 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.01 -0.20 41 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.70 -0.20 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.46 -0.14 41 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.19 -0.13 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.93 -0.10 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.71 -0.03 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.48 -0.06 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.27 -0.05 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.08 -0.02 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.90 -0.01 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.79 +0.05 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.41 +0.01 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.14 +0.01 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.90 0.00 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.69 +0.01 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.51 +0.07 43 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 1.35 +0.04 43 0 0 0
29JUN27 27.00 C 1.05 1.05 1.05 1.19 +0.05 43 1 1 +1
TOTAL CALL 1,427 20,621 +700
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 80 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 0.01 0.01 0.01 0.01 0.00 61 7 43 0
29JUN26 13.00 P 0.01 0.01 0.01 0.01 0.00 56 13 108 +8
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 0.00 0.00 0.00 0.02 +0.01 44 0 355 0
29JUN26 15.00 P 0.06 0.06 0.06 0.03 0.00 41 22 491 0
29JUN26 15.50 P 0.09 0.09 0.06 0.06 +0.01 41 19 369 +11
29JUN26 16.00 P 0.12 0.15 0.10 0.10 +0.01 40 108 3,238 -48
29JUN26 16.50 P 0.25 0.25 0.17 0.17 +0.02 39 18 491 +16
29JUN26 17.00 P 0.30 0.44 0.27 0.29 +0.04 40 124 625 +81
29JUN26 17.50 P 0.65 0.67 0.42 0.44 +0.05 39 29 312 +2
29JUN26 18.00 P 0.78 0.95 0.64 0.64 +0.07 39 27 299 +9
29JUN26 18.50 P 1.08 1.28 0.91 0.92 +0.09 40 74 280 +29
29JUN26 19.00 P 1.67 1.67 1.20 1.22 +0.09 40 89 1,180 +72
29JUN26 19.50 P 1.59 1.59 1.59 1.60 +0.11 42 3 337 +3
29JUN26 20.00 P 2.00 2.06 2.00 2.00 +0.17 43 34 940 +11
29JUN26 21.00 P 0.00 0.00 0.00 2.88 +0.16 46 0 316 0
29JUN26 22.00 P 0.00 0.00 0.00 3.81 +0.09 49 0 383 0
29JUN26 23.00 P 0.00 0.00 0.00 4.80 +0.16 56 0 271 0
29JUN26 24.00 P 0.00 0.00 0.00 5.79 +0.05 62 0 154 0
29JUN26 25.00 P 0.00 0.00 0.00 6.76 +0.13 63 0 152 0
29JUN26 26.00 P 0.00 0.00 0.00 7.79 +0.14 76 0 130 0
29JUN26 27.00 P 0.00 0.00 0.00 8.79 +0.16 82 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 9.81 +0.20 92 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 10.73 +0.13 75 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.78 +0.20 97 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.76 +0.18 98 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.74 +0.20 95 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.72 +0.15 86 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.72 +0.15 90 0 0 0
30JUL26 14.50 P 0.11 0.13 0.11 0.10 +0.02 42 23 25 +23
30JUL26 15.00 P 0.18 0.18 0.17 0.15 +0.02 41 5 15 +5
30JUL26 15.50 P 0.00 0.00 0.00 0.22 +0.02 41 0 33 0
30JUL26 16.00 P 0.38 0.41 0.38 0.32 +0.04 41 64 350 0
30JUL26 16.50 P 0.51 0.51 0.43 0.44 +0.04 40 14 93 +12
30JUL26 17.00 P 0.79 0.79 0.79 0.60 +0.06 40 1 92 +1
30JUL26 17.50 P 0.99 0.99 0.99 0.79 +0.07 40 16 45 +6
30JUL26 18.00 P 1.30 1.30 1.03 1.01 +0.09 40 53 124 +18
30JUL26 18.50 P 1.52 1.52 1.32 1.28 +0.09 40 32 76 +16
30JUL26 19.00 P 1.97 1.97 1.84 1.59 +0.10 41 26 100 +15
30JUL26 19.50 P 0.00 0.00 0.00 1.93 +0.11 42 0 36 0
30JUL26 20.00 P 0.00 0.00 0.00 2.31 +0.14 43 0 49 0
30JUL26 21.00 P 3.33 3.33 3.33 3.10 +0.19 44 1 111 +1
30JUL26 22.00 P 0.00 0.00 0.00 3.97 +0.13 45 0 61 0
30JUL26 23.00 P 0.00 0.00 0.00 4.88 +0.17 46 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 5.83 +0.09 49 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 6.81 +0.18 52 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 7.79 +0.14 55 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 8.79 +0.16 59 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 9.81 +0.20 66 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 10.76 +0.16 63 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.82 +0.23 75 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.76 +0.17 70 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.75 +0.17 72 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.78 +0.18 81 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.78 +0.18 84 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.22 +0.03 42 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.30 +0.04 42 0 2 0
28AUG26 15.50 P 0.40 0.40 0.40 0.39 +0.03 42 18 20 +18
28AUG26 16.00 P 0.60 0.62 0.52 0.52 +0.04 41 44 68 +34
28AUG26 16.50 P 0.69 0.69 0.65 0.68 +0.07 42 3 87 +3
28AUG26 17.00 P 0.86 0.98 0.86 0.85 +0.08 41 4 29 +4
28AUG26 17.50 P 1.18 1.19 1.04 1.05 +0.08 41 5 23 +1
28AUG26 18.00 P 1.32 1.56 1.28 1.29 +0.09 41 22 59 +10
28AUG26 18.50 P 1.69 1.69 1.65 1.57 +0.11 42 12 67 +9
28AUG26 19.00 P 2.09 2.09 1.86 1.87 +0.11 42 17 39 +15
28AUG26 19.50 P 2.20 2.20 2.20 2.20 +0.12 42 15 100 +15
28AUG26 20.00 P 0.00 0.00 0.00 2.57 +0.16 43 0 51 0
28AUG26 21.00 P 0.00 0.00 0.00 3.33 +0.20 44 0 12 0
28AUG26 22.00 P 0.00 0.00 0.00 4.16 +0.23 45 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 5.06 +0.27 48 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.93 +0.15 47 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 6.86 +0.18 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.81 +0.16 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.79 +0.16 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.81 +0.20 56 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.76 +0.16 54 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.82 +0.23 64 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.76 +0.17 60 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.75 +0.17 61 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 9 0
29SEP26 11.00 P 0.06 0.06 0.06 0.03 +0.01 45 2 46 0
29SEP26 11.50 P 0.08 0.08 0.08 0.04 +0.01 43 1 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 97 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 +0.02 43 0 121 0
29SEP26 13.00 P 0.15 0.15 0.15 0.13 +0.02 42 2 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 +0.02 42 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 +0.04 43 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 +0.03 42 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 +0.03 42 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 +0.04 41 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.70 +0.06 41 0 281 0
29SEP26 16.50 P 0.89 0.89 0.87 0.86 +0.06 41 66 455 +61
29SEP26 17.00 P 1.18 1.18 1.18 1.06 +0.08 41 1 992 0
29SEP26 17.50 P 1.40 1.40 1.40 1.28 +0.09 41 1 202 +1
29SEP26 18.00 P 1.54 1.54 1.52 1.54 +0.10 42 3 760 0
29SEP26 18.50 P 0.00 0.00 0.00 1.81 +0.11 42 0 89 0
29SEP26 19.00 P 2.26 2.26 2.26 2.10 +0.11 42 1 124 0
29SEP26 19.50 P 0.00 0.00 0.00 2.43 +0.12 42 0 123 0
29SEP26 20.00 P 2.78 2.78 2.78 2.77 +0.12 43 2 73 +2
29SEP26 21.00 P 0.00 0.00 0.00 3.51 +0.13 43 0 105 0
29SEP26 22.00 P 0.00 0.00 0.00 4.31 +0.19 44 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 5.17 +0.23 45 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 6.04 +0.19 46 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.99 +0.28 48 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.89 +0.22 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.82 +0.19 47 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 9.81 +0.20 49 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 10.77 +0.17 49 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.82 +0.23 56 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 12.76 +0.17 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.76 +0.18 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.78 +0.18 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.78 +0.18 63 0 0 0
30DEC26 10.50 P 0.12 0.12 0.12 0.08 +0.02 43 1 2 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 +0.03 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 73 0
30DEC26 12.50 P 0.29 0.29 0.29 0.28 +0.05 43 1 33 +1
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.05 43 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 +0.05 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 +0.05 42 0 56 0
30DEC26 14.50 P 0.00 0.00 0.00 0.67 +0.08 42 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 0.81 +0.08 42 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 0.97 +0.08 42 0 165 0
30DEC26 16.00 P 1.14 1.14 1.14 1.14 +0.10 42 2 179 0
30DEC26 16.50 P 0.00 0.00 0.00 1.35 +0.12 42 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 1.55 +0.10 42 0 829 0
30DEC26 17.50 P 1.87 1.87 1.86 1.79 +0.12 41 37 75 +20
30DEC26 18.00 P 2.12 2.12 2.12 2.05 +0.13 42 1 17 +1
30DEC26 18.50 P 0.00 0.00 0.00 2.35 +0.16 42 0 70 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 +0.16 42 0 64 0
30DEC26 19.50 P 3.06 3.06 2.95 2.94 +0.16 42 30 346 +30
30DEC26 20.00 P 3.41 3.41 3.41 3.28 +0.16 42 15 339 +8
30DEC26 21.00 P 3.97 3.97 3.97 3.98 +0.16 43 15 15 +15
30DEC26 22.00 P 0.00 0.00 0.00 4.77 +0.24 44 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.58 +0.26 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.41 +0.28 45 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.26 +0.27 45 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.15 +0.28 46 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.06 +0.28 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.97 +0.27 47 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.91 +0.26 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.87 +0.26 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.84 +0.25 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.82 +0.24 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.78 +0.18 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.78 +0.18 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 +0.02 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 +0.03 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 +0.05 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 +0.04 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.54 +0.04 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.68 +0.07 42 0 3 0
30MAR27 14.00 P 0.78 0.78 0.78 0.81 +0.08 42 3 85 0
30MAR27 14.50 P 0.94 0.94 0.94 0.95 +0.08 42 1 46 0
30MAR27 15.00 P 1.14 1.14 1.14 1.11 +0.10 42 9 342 0
30MAR27 15.50 P 0.00 0.00 0.00 1.27 +0.08 41 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.47 +0.10 41 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.68 +0.10 41 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.91 +0.12 41 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.15 +0.12 41 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.42 +0.14 41 0 45 0
30MAR27 18.50 P 0.00 0.00 0.00 2.71 +0.16 42 0 205 0
30MAR27 19.00 P 3.08 3.08 3.08 3.00 +0.16 42 15 136 0
30MAR27 19.50 P 3.41 3.42 3.41 3.32 +0.18 42 24 150 0
30MAR27 20.00 P 3.77 3.77 3.62 3.62 +0.15 42 21 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.33 +0.18 42 0 271 0
30MAR27 22.00 P 0.00 0.00 0.00 5.07 +0.24 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.86 +0.23 44 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 6.67 +0.25 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.50 +0.27 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.36 +0.28 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.24 +0.27 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.13 +0.26 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.03 +0.25 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.98 +0.31 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.93 +0.28 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.89 +0.28 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.86 +0.26 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.81 +0.21 48 0 0 0
29JUN27 14.50 P 1.25 1.33 1.25 1.29 +0.08 43 4 4 +4
29JUN27 15.00 P 0.00 0.00 0.00 1.48 +0.09 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.68 +0.10 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.87 +0.09 43 0 1 0
29JUN27 16.50 P 0.00 0.00 0.00 2.12 +0.09 43 0 0 0
29JUN27 17.00 P 2.30 2.35 2.30 2.35 +0.11 43 2 2 +2
29JUN27 17.50 P 0.00 0.00 0.00 2.60 +0.11 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.92 +0.16 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.17 +0.12 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.47 +0.13 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.80 +0.16 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.14 +0.19 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.66 +0.04 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.50 +0.20 44 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.24 +0.21 44 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 7.02 +0.21 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.83 +0.22 45 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 8.68 +0.20 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.48 +0.23 45 0 20 0
TOTAL PUT 1,202 25,100 +546
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 9.99
29JUN26 4.90 C 0.00 0.00 0.00 5.09 -0.17 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.99 -0.17 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.74 -0.17 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.52 -0.14 109 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.27 -0.14 102 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.00 -0.16 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.78 -0.13 94 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.50 -0.16 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.25 -0.16 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.00 -0.16 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.79 -0.14 72 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.54 -0.12 65 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.29 -0.12 59 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.02 -0.14 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.77 -0.14 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.53 -0.13 37 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 1.29 -0.12 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.06 -0.10 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.86 -0.05 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.67 0.00 33 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.51 +0.03 34 0 72 0
29JUN26 10.00 C 0.51 0.51 0.51 0.38 +0.03 34 15 107 0
29JUN26 10.50 C 0.26 0.30 0.24 0.19 +0.01 34 35 269 +10
29JUN26 11.00 C 0.13 0.15 0.13 0.08 0.00 34 231 301 -95
29JUN26 11.50 C 0.07 0.07 0.07 0.03 0.00 34 15 79 -15
29JUN26 12.00 C 0.05 0.05 0.05 0.01 0.00 34 10 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 71 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 2.80 -0.13 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.56 -0.10 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.29 -0.12 34 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.05 -0.11 34 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.82 -0.09 34 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.62 -0.04 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.39 -0.02 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.22 +0.05 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.03 +0.05 36 0 0 0
30JUL26 9.50 C 1.00 1.00 1.00 0.85 +0.03 35 15 43 +15
30JUL26 9.75 C 0.84 0.84 0.84 0.70 +0.02 34 15 44 +15
30JUL26 10.00 C 0.63 0.63 0.57 0.57 +0.01 34 28 64 0
30JUL26 10.50 C 0.00 0.00 0.00 0.38 +0.02 35 0 62 0
30JUL26 11.00 C 0.00 0.00 0.00 0.25 +0.03 36 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.15 +0.02 36 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 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 2.80 -0.13 39 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.56 -0.10 38 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.34 -0.07 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.11 -0.05 38 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.90 -0.01 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.69 +0.01 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.51 +0.07 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.31 +0.04 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.17 +0.02 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.98 -0.02 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.85 +0.01 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.73 +0.01 38 0 57 0
28AUG26 10.50 C 0.54 0.54 0.53 0.53 +0.01 38 18 108 +18
28AUG26 11.00 C 0.00 0.00 0.00 0.38 +0.01 39 0 40 0
28AUG26 11.50 C 0.00 0.00 0.00 0.27 +0.01 39 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 33 0
28AUG26 12.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.28 -0.13 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.04 -0.12 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.79 -0.12 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.55 -0.11 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.31 -0.10 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.07 -0.09 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.83 -0.10 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.60 -0.06 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.37 -0.04 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.13 -0.03 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.94 0.00 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.74 +0.04 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.57 +0.05 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.42 +0.06 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.25 +0.01 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.07 -0.03 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.94 0.00 37 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 0.82 0.00 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.62 0.00 37 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.47 +0.01 37 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 0.00 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 +0.02 38 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 +0.01 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.28 -0.13 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.04 -0.12 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.83 -0.08 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.59 -0.07 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.36 -0.05 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.15 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.93 -0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.71 -0.03 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.51 +0.04 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.31 +0.03 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.13 +0.02 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.95 +0.01 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.82 +0.04 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.62 -0.02 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.51 +0.01 38 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.38 +0.01 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.21 -0.03 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.13 0.00 37 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.90 -0.03 36 0 38 0
30DEC26 11.00 C 0.75 0.82 0.74 0.75 -0.01 37 200 203 +173
30DEC26 11.50 C 0.00 0.00 0.00 0.60 -0.02 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 0.00 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 +0.01 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 0.00 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 0.00 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.05 +0.07 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.86 +0.06 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.68 +0.07 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 2.50 +0.06 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.33 +0.06 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.16 +0.04 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.01 +0.04 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.85 +0.02 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.72 +0.03 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.59 +0.02 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.46 +0.01 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 1.35 +0.01 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.15 +0.01 37 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.96 -0.01 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.82 +0.01 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.70 +0.02 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 +0.02 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.50 +0.02 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.42 +0.02 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 +0.01 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 +0.01 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 0.00 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.80 +0.03 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.63 +0.02 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.48 +0.02 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.32 +0.02 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.17 0.00 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.03 0.00 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.89 -0.01 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.78 0.00 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.66 -0.01 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 1.55 -0.01 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.35 -0.01 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.22 +0.04 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.02 -0.01 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.90 +0.01 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.77 0.00 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.67 0.00 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.58 +0.01 37 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.51 +0.01 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.44 +0.01 37 0 0 0
TOTAL CALL 582 3,344 +121
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 125 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 172 0
29JUN26 9.00 P 0.05 0.05 0.05 0.06 -0.01 34 10 62 +10
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.01 34 0 152 0
29JUN26 9.50 P 0.11 0.11 0.11 0.16 -0.02 33 1 88 +1
29JUN26 9.75 P 0.00 0.00 0.00 0.25 -0.03 34 0 118 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 -0.05 33 0 140 0
29JUN26 10.50 P 0.00 0.00 0.00 0.70 -0.04 36 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.07 -0.05 33 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.55 -0.06 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.01 -0.04 0 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.51 -0.10 0 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.04 -0.05 61 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.52 -0.10 59 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.02 -0.07 65 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.52 -0.09 70 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.02 -0.07 76 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.51 -0.10 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.01 -0.10 0 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 0.00 36 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 36 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 0.00 37 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 0.00 37 0 18 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 0.00 37 0 10 0
30JUL26 8.75 P 0.10 0.10 0.10 0.13 0.00 36 1 60 0
30JUL26 9.00 P 0.00 0.00 0.00 0.18 0.00 36 0 77 0
30JUL26 9.25 P 0.22 0.22 0.22 0.25 0.00 36 15 45 0
30JUL26 9.50 P 0.00 0.00 0.00 0.34 0.00 36 0 56 0
30JUL26 9.75 P 0.00 0.00 0.00 0.44 -0.01 36 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.58 +0.01 37 0 32 0
30JUL26 10.50 P 0.00 0.00 0.00 0.87 -0.01 37 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.24 -0.04 38 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.63 -0.07 37 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.06 -0.07 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.56 -0.06 42 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.04 -0.07 44 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.52 -0.10 43 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.02 -0.07 48 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.52 -0.14 52 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.02 -0.07 55 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.51 -0.11 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.01 -0.10 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.15 +0.01 38 0 1 0
28AUG26 8.50 P 0.17 0.17 0.17 0.21 +0.02 39 3 3 +3
28AUG26 8.75 P 0.00 0.00 0.00 0.27 +0.02 38 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.36 +0.03 39 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.45 +0.03 39 0 19 0
28AUG26 9.50 P 0.00 0.00 0.00 0.55 +0.03 39 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.68 +0.04 39 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.83 +0.06 40 0 45 0
28AUG26 10.50 P 1.09 1.09 1.05 1.11 +0.04 39 14 40 +14
28AUG26 11.00 P 0.00 0.00 0.00 1.50 +0.07 42 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 1.89 +0.07 42 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.29 +0.04 42 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.75 +0.04 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.20 +0.01 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.67 -0.01 46 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.19 +0.01 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.67 -0.03 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.14 -0.05 54 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.62 -0.06 54 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.10 -0.07 53 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 0.02 +0.01 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.02 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 +0.03 39 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 +0.03 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.03 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 +0.04 39 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 +0.05 38 0 10 0
29SEP26 9.00 P 0.38 0.38 0.38 0.45 +0.05 39 8 13 +8
29SEP26 9.25 P 0.00 0.00 0.00 0.55 +0.06 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 +0.06 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.78 +0.06 39 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.93 +0.08 39 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.21 +0.06 38 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.59 +0.09 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.97 +0.09 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.33 +0.03 39 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.83 +0.08 44 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.26 +0.05 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.72 +0.03 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.20 +0.01 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.69 -0.01 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.16 -0.05 49 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.64 -0.09 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.14 -0.05 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 39 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 0.07 +0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 +0.01 38 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.21 +0.02 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.26 +0.02 38 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 +0.03 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 +0.03 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 +0.03 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 +0.03 38 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 +0.03 38 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 +0.03 38 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 +0.03 38 0 0 0
30DEC26 9.75 P 1.00 1.08 1.00 1.01 +0.02 38 171 171 +171
30DEC26 10.00 P 0.00 0.00 0.00 1.15 +0.03 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.41 -0.01 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.79 +0.04 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.14 +0.03 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.53 +0.03 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.94 +0.03 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.35 0.00 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.78 -0.02 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.28 +0.01 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.70 -0.05 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.17 -0.07 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.65 -0.08 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.16 -0.05 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 +0.03 37 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 +0.02 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 +0.03 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 +0.03 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 +0.03 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 +0.03 37 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.72 +0.04 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.83 +0.04 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.94 +0.04 37 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 +0.05 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.19 +0.04 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.32 +0.04 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.62 +0.04 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.92 +0.01 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.28 +0.02 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.66 +0.02 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.04 0.00 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.45 0.00 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.87 -0.02 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.31 -0.03 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.75 -0.06 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.21 -0.07 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.71 -0.05 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.16 -0.08 39 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.50 +0.03 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.59 +0.04 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.68 +0.04 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.78 +0.05 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 +0.05 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.00 +0.05 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.12 +0.06 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.25 +0.06 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.38 +0.06 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.52 +0.06 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.81 +0.05 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.13 +0.05 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.48 +0.06 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.84 +0.04 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.22 +0.04 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.59 0.00 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.01 0.00 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.42 -0.03 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.86 -0.03 39 0 0 0
TOTAL PUT 223 3,674 +207
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$ 61.60
29JUN26 14.00 C 0.00 0.00 0.00 47.69 -1.69 234 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 47.30 -1.61 265 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 46.63 -1.80 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 46.17 -1.80 206 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 45.85 -1.56 257 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 45.28 -1.64 236 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 44.63 -1.80 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 44.15 -1.78 168 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 43.79 -1.63 223 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 43.28 -1.65 215 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 42.76 -1.60 206 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 42.27 -1.65 204 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 41.70 -1.73 178 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 40.67 -1.77 155 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 39.78 -1.65 185 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 38.74 -1.70 168 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 37.80 -1.66 173 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 36.64 -1.79 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 35.98 -1.48 183 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 34.69 -1.74 124 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 33.68 -1.78 113 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 32.92 -1.53 155 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.84 -1.62 139 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.81 -1.67 129 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.70 -1.78 100 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.06 -1.43 142 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.75 -1.72 103 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.88 -1.61 115 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.64 -1.86 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.68 -1.82 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.79 -1.73 90 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 22.74 -1.79 78 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 21.79 -1.74 81 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 20.92 -1.65 89 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.89 -1.67 82 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 18.64 -1.94 0 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 17.85 -1.66 70 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 16.68 -1.95 0 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 15.76 -1.89 53 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 14.80 -1.81 54 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 13.80 -1.86 50 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 12.87 -1.81 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.95 -1.46 52 0 251 0
29JUN26 52.50 C 10.00 10.00 10.00 10.18 -1.26 64 1 5 +1
29JUN26 55.00 C 0.00 0.00 0.00 8.05 -1.31 59 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 6.33 -1.14 59 0 281 0
29JUN26 60.00 C 4.50 4.91 4.50 4.72 -1.10 57 25 86 +1
29JUN26 62.50 C 4.29 4.29 2.90 3.60 -0.69 59 50 836 +30
29JUN26 65.00 C 2.47 2.80 2.45 2.66 -0.72 59 41 756 0
29JUN26 67.50 C 1.81 2.20 1.78 1.98 -0.47 60 18 362 +16
29JUN26 70.00 C 1.60 1.70 1.31 1.39 -0.34 60 187 611 -35
29JUN26 72.50 C 0.00 0.00 0.00 0.95 -0.25 60 0 439 0
29JUN26 75.00 C 0.85 0.85 0.78 0.64 -0.17 60 160 1,476 -25
29JUN26 77.50 C 0.61 0.74 0.61 0.43 -0.11 60 40 540 0
29JUN26 80.00 C 0.48 0.60 0.43 0.28 -0.07 60 42 3,129 +21
29JUN26 82.50 C 0.38 0.48 0.38 0.18 -0.04 60 196 519 -68
29JUN26 85.00 C 0.42 0.42 0.35 0.11 -0.03 59 233 557 +6
29JUN26 87.50 C 0.00 0.00 0.00 0.07 -0.02 60 0 161 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 530 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 211 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 0.00 61 0 208 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 398 0
30JUL26 46.00 C 0.00 0.00 0.00 16.32 - 56 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 15.44 -1.81 56 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.95 -1.44 63 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.77 -1.77 56 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.39 -1.31 63 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.41 -1.32 61 0 0 0
30JUL26 55.00 C 9.01 9.18 8.94 9.77 -1.29 61 60 60 +60
30JUL26 57.50 C 7.59 7.76 7.59 8.27 -1.18 61 30 30 +30
30JUL26 60.00 C 7.31 7.31 6.37 6.82 -1.19 60 75 77 +75
30JUL26 62.50 C 5.39 5.39 5.39 5.79 -0.87 62 15 60 +15
30JUL26 65.00 C 4.66 4.83 4.66 4.82 -0.77 62 41 394 +41
30JUL26 67.50 C 0.00 0.00 0.00 4.03 -0.67 63 0 76 0
30JUL26 70.00 C 3.25 3.65 3.00 3.28 -0.67 62 107 205 +58
30JUL26 72.50 C 2.95 2.95 2.95 2.66 -0.57 62 60 291 +31
30JUL26 75.00 C 0.00 0.00 0.00 2.14 -0.49 62 0 692 0
30JUL26 77.50 C 0.00 0.00 0.00 1.71 -0.42 62 0 99 0
30JUL26 80.00 C 0.00 0.00 0.00 1.36 -0.35 62 0 142 0
30JUL26 82.50 C 0.00 0.00 0.00 1.08 -0.29 62 0 77 0
30JUL26 85.00 C 1.41 1.50 1.41 0.85 -0.24 62 17 392 +17
30JUL26 87.50 C 1.34 1.34 1.27 0.67 -0.20 62 49 236 +49
30JUL26 90.00 C 0.00 0.00 0.00 0.53 -0.16 62 0 806 0
30JUL26 92.50 C 0.96 1.01 0.92 0.41 -0.13 62 46 425 +46
30JUL26 95.00 C 0.82 0.82 0.82 0.32 -0.11 62 15 52 +15
30JUL26 97.50 C 0.00 0.00 0.00 0.25 -0.09 62 0 59 0
30JUL26 100.00 C 0.63 0.63 0.63 0.19 -0.07 61 15 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.15 -0.05 62 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 0.12 -0.04 62 0 136 0
30JUL26 107.50 C 0.00 0.00 0.00 0.09 -0.04 62 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.07 -0.03 62 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.06 -0.02 63 0 775 0
28AUG26 46.00 C 0.00 0.00 0.00 17.01 - 57 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 16.23 -1.71 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.46 -1.66 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.73 -1.61 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.35 -1.21 63 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.45 -1.33 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.80 -1.34 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 9.56 -1.09 61 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.39 -1.04 62 0 0 0
28AUG26 62.50 C 7.24 7.24 7.24 6.93 -1.21 59 15 15 0
28AUG26 65.00 C 0.00 0.00 0.00 6.32 -0.81 63 0 47 0
28AUG26 67.50 C 0.00 0.00 0.00 5.41 -0.91 62 0 97 0
28AUG26 70.00 C 0.00 0.00 0.00 4.61 -0.83 62 0 101 0
28AUG26 72.50 C 0.00 0.00 0.00 3.92 -0.74 62 0 40 0
28AUG26 75.00 C 0.00 0.00 0.00 3.33 -0.66 62 0 120 0
28AUG26 77.50 C 3.43 3.60 3.43 2.81 -0.59 62 78 63 +7
28AUG26 80.00 C 3.30 3.30 3.20 2.37 -0.53 62 10 72 +5
28AUG26 82.50 C 0.00 0.00 0.00 1.99 -0.47 62 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 1.63 -0.45 61 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 1.36 -0.40 61 0 41 0
28AUG26 90.00 C 2.40 2.40 2.40 1.14 -0.35 61 5 34 0
28AUG26 92.50 C 0.00 0.00 0.00 0.95 -0.30 61 0 37 0
28AUG26 95.00 C 1.62 1.62 1.62 0.80 -0.26 61 25 47 +25
28AUG26 97.50 C 0.00 0.00 0.00 0.68 -0.21 61 0 36 0
28AUG26 100.00 C 0.00 0.00 0.00 0.55 -0.20 61 0 60 0
28AUG26 102.50 C 0.00 0.00 0.00 0.47 -0.16 61 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.38 -0.15 61 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.32 -0.11 61 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 0.27 -0.10 61 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.22 -0.08 61 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 40.76 -1.94 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 39.78 -1.96 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 38.80 -2.00 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 37.83 -1.96 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 36.85 -1.91 61 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 35.98 -1.85 76 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.88 -1.98 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 33.93 -1.97 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 32.94 -1.97 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 32.04 -1.89 66 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 31.03 -1.93 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.07 -1.95 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.11 -1.93 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.16 -1.93 60 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.22 -1.92 59 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 26.28 -1.72 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 25.35 -1.71 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 24.44 -1.79 58 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 23.53 -1.68 57 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 22.76 -1.54 60 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 21.78 -1.62 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.03 -1.64 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.17 -1.45 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 19.39 -1.43 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.67 -1.43 60 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 17.84 -1.38 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.10 -1.31 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.41 -1.27 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 15.55 -1.40 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.98 -1.28 59 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 13.46 -1.26 60 0 16 0
29SEP26 55.00 C 0.00 0.00 0.00 11.92 -1.30 59 0 972 0
29SEP26 57.50 C 0.00 0.00 0.00 10.72 -1.15 61 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 9.81 -0.93 63 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 8.17 -1.51 59 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 7.64 -0.89 62 0 40 0
29SEP26 67.50 C 6.97 7.36 6.86 6.72 -1.00 62 493 588 +483
29SEP26 70.00 C 0.00 0.00 0.00 5.90 -1.07 62 0 320 0
29SEP26 72.50 C 5.50 5.50 5.50 5.17 -1.00 62 20 127 +2
29SEP26 75.00 C 0.00 0.00 0.00 4.52 -0.93 62 0 1,133 0
29SEP26 77.50 C 4.70 4.70 4.70 3.95 -0.86 62 6 831 0
29SEP26 80.00 C 0.00 0.00 0.00 3.45 -0.78 62 0 1,045 0
29SEP26 82.50 C 0.00 0.00 0.00 2.92 -0.81 61 0 65 0
29SEP26 85.00 C 3.78 3.78 3.78 2.54 -0.64 61 14 242 +10
29SEP26 87.50 C 0.00 0.00 0.00 2.21 -0.59 61 0 136 0
29SEP26 90.00 C 0.00 0.00 0.00 1.92 -0.54 61 0 294 0
29SEP26 92.50 C 0.00 0.00 0.00 1.67 -0.48 61 0 411 0
29SEP26 95.00 C 0.00 0.00 0.00 1.45 -0.44 61 0 201 0
29SEP26 97.50 C 0.00 0.00 0.00 1.25 -0.41 61 0 669 0
29SEP26 100.00 C 0.00 0.00 0.00 1.09 -0.36 61 0 1,436 0
29SEP26 102.50 C 0.00 0.00 0.00 0.94 -0.33 61 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 0.82 -0.29 61 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 0.71 -0.27 61 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 0.63 -0.25 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.53 -0.22 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.68 -1.69 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.94 -1.55 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.16 -1.54 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.39 -1.54 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.66 -1.51 59 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 21.90 -1.51 59 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.14 -1.55 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.48 -1.46 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.81 -1.48 59 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 19.21 -1.39 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.60 -1.41 60 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 18.03 -1.30 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.35 -1.36 59 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 16.10 -1.20 61 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 14.83 -1.23 61 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 13.70 -1.16 61 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 12.68 -1.10 62 0 1,959 0
30DEC26 62.50 C 10.97 12.13 10.97 11.70 -1.12 62 31 901 +3
30DEC26 65.00 C 11.09 11.09 11.09 11.18 -0.73 65 6 304 0
30DEC26 67.50 C 0.00 0.00 0.00 9.77 -1.34 62 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 9.43 -0.91 65 0 472 0
30DEC26 72.50 C 0.00 0.00 0.00 8.65 -0.87 64 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 7.94 -0.82 64 0 383 0
30DEC26 77.50 C 0.00 0.00 0.00 7.29 -0.77 64 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 6.69 -0.72 64 0 101 0
30DEC26 82.50 C 0.00 0.00 0.00 6.14 -0.68 64 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 5.63 -0.64 64 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 5.17 -0.60 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 4.74 -0.57 64 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 4.35 -0.53 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.99 -0.50 64 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 3.67 -0.46 64 0 0 0
30DEC26 100.00 C 4.50 4.50 4.50 3.37 -0.43 64 4 9 +4
30DEC26 102.50 C 0.00 0.00 0.00 3.09 -0.41 64 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.84 -0.38 64 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 2.61 -0.36 64 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.40 -0.33 64 0 212 0
30DEC26 112.50 C 0.00 0.00 0.00 2.21 -0.24 64 0 52 0
30MAR27 43.00 C 22.81 22.81 22.81 23.47 -1.37 60 1 1 +1
30MAR27 44.00 C 0.00 0.00 0.00 22.83 -1.46 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.20 -1.43 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.53 -1.51 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.96 -1.42 59 0 0 0
30MAR27 48.00 C 19.61 19.61 19.61 20.40 -1.37 60 1 5 +1
30MAR27 49.00 C 0.00 0.00 0.00 19.87 -1.33 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.35 -1.31 60 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 18.11 -1.36 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.98 -1.28 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.96 -1.09 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.04 -1.00 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.14 -1.14 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 13.37 -0.90 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 12.62 -0.76 64 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 11.89 -0.87 64 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 11.12 -0.82 64 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 10.39 -0.79 64 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 9.72 -0.74 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.09 -0.71 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 8.50 -0.67 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.96 -0.63 64 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 7.45 -0.60 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.97 -0.57 64 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 6.53 -0.54 64 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 6.11 -0.52 64 0 0 0
30MAR27 97.50 C 7.20 7.20 7.20 5.73 -0.49 64 1 7 0
30MAR27 100.00 C 0.00 0.00 0.00 5.37 -0.46 64 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 5.03 -0.44 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.72 -0.41 64 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 4.43 -0.39 64 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 4.16 -0.37 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 3.90 -0.35 63 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 23.07 - 61 0 0 -
29JUN27 47.00 C 22.31 22.31 22.31 22.55 -1.36 61 1 1 +1
29JUN27 48.00 C 0.00 0.00 0.00 22.01 -1.36 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.47 -1.38 61 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.03 -1.31 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.87 -1.43 62 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.81 -1.37 62 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.84 -1.33 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.94 -1.21 63 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.15 -1.12 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.38 -1.07 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.66 -1.03 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.87 -0.95 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 13.16 -0.84 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.46 -0.83 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 11.76 -0.83 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.09 -0.80 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.54 -0.70 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.00 -0.70 64 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.46 -0.69 64 0 0 0
TOTAL CALL 2,234 44,738 +926
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 0.00 189 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 185 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 0.00 154 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 151 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 0.00 130 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 125 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.02 60 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 +0.03 60 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 +0.05 60 0 132 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 +0.06 59 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 +0.09 60 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 +0.11 60 0 54 0
29JUN26 49.00 P 0.00 0.00 0.00 0.32 +0.14 60 0 115 0
29JUN26 50.00 P 0.43 0.43 0.41 0.42 +0.17 59 40 121 +7
29JUN26 52.50 P 0.76 0.80 0.75 0.75 +0.25 59 45 272 +45
29JUN26 55.00 P 1.17 1.50 1.17 1.30 +0.37 59 95 274 -22
29JUN26 57.50 P 2.23 2.23 2.00 2.06 +0.51 58 57 276 0
29JUN26 60.00 P 3.40 3.57 2.90 3.11 +0.73 59 128 981 +73
29JUN26 62.50 P 5.10 5.10 5.10 4.49 +0.92 60 4 1,136 -4
29JUN26 65.00 P 6.10 6.26 5.87 6.05 +1.09 61 21 528 0
29JUN26 67.50 P 8.20 8.20 7.95 7.93 +1.34 63 6 349 0
29JUN26 70.00 P 0.00 0.00 0.00 9.33 +1.12 53 0 550 0
29JUN26 72.50 P 0.00 0.00 0.00 11.74 +1.54 60 0 216 0
29JUN26 75.00 P 0.00 0.00 0.00 14.32 +1.70 70 0 234 0
29JUN26 77.50 P 0.00 0.00 0.00 16.51 +1.63 69 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 18.92 +1.64 73 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 21.32 +1.73 76 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 23.81 +1.83 81 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 26.15 +1.75 79 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 28.60 +1.92 81 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 31.05 +1.87 83 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 33.53 +1.88 86 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 35.90 +1.69 0 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 38.58 +1.93 98 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.90 +1.75 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.40 +1.75 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.90 +1.75 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.40 +1.75 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.90 +1.75 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.70 - 61 0 0 -
30JUL26 47.00 P 0.86 0.86 0.86 0.86 +0.18 61 12 12 +12
30JUL26 48.00 P 0.00 0.00 0.00 1.01 +0.18 61 0 70 0
30JUL26 49.00 P 1.05 1.05 1.05 1.21 +0.22 61 1 172 +1
30JUL26 50.00 P 1.24 1.24 1.24 1.42 +0.25 61 4 185 +4
30JUL26 52.50 P 0.00 0.00 0.00 2.05 +0.33 60 0 265 0
30JUL26 55.00 P 0.00 0.00 0.00 2.85 +0.44 60 0 71 0
30JUL26 57.50 P 3.69 3.69 3.66 3.87 +0.61 61 100 494 +69
30JUL26 60.00 P 5.50 5.50 5.50 4.98 +0.69 60 1 151 0
30JUL26 62.50 P 6.57 6.57 6.57 6.41 +0.74 61 19 130 +18
30JUL26 65.00 P 0.00 0.00 0.00 8.14 +0.97 64 0 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 9.83 +1.18 64 0 230 0
30JUL26 70.00 P 11.80 11.80 11.80 11.67 +1.17 65 1 180 +1
30JUL26 72.50 P 0.00 0.00 0.00 13.61 +1.60 66 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 15.65 +1.28 67 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 17.74 +1.31 67 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 20.05 +1.45 70 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 22.30 +1.46 71 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 24.45 +1.40 70 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 26.82 +1.50 72 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 29.00 +1.38 70 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 31.53 +1.54 74 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 33.91 +1.69 74 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 36.32 +1.71 75 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 38.67 +1.65 74 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 40.90 +1.49 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 43.44 +1.61 68 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 46.25 +1.97 85 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 48.51 +1.79 78 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 50.90 +1.71 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 1.29 - 60 0 0 -
28AUG26 47.00 P 1.50 1.50 1.50 1.50 +0.19 60 50 25 -25
28AUG26 48.00 P 0.00 0.00 0.00 1.72 +0.20 60 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 1.96 +0.22 60 0 156 0
28AUG26 50.00 P 0.00 0.00 0.00 2.24 +0.27 60 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 3.00 +0.34 60 0 6 0
28AUG26 55.00 P 4.14 4.14 3.88 3.90 +0.40 60 10 115 +4
28AUG26 57.50 P 0.00 0.00 0.00 5.06 +0.59 61 0 36 0
28AUG26 60.00 P 0.00 0.00 0.00 6.40 +0.76 62 0 83 0
28AUG26 62.50 P 0.00 0.00 0.00 7.89 +0.86 63 0 11 0
28AUG26 65.00 P 0.00 0.00 0.00 9.41 +0.84 63 0 31 0
28AUG26 67.50 P 0.00 0.00 0.00 11.09 +0.90 64 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 12.85 +0.94 64 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 14.74 +1.05 65 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 16.71 +1.12 66 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 18.76 +1.18 66 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 20.91 +1.28 68 0 47 0
28AUG26 82.50 P 0.00 0.00 0.00 23.10 +1.32 68 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 25.37 +1.40 70 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 27.67 +1.43 72 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 30.03 +1.49 73 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 32.27 +1.48 73 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 34.38 +1.31 71 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 37.18 +1.80 78 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 39.34 +1.64 76 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 41.37 +1.33 70 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 44.10 +1.70 77 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 46.63 +1.94 80 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 48.95 +1.84 79 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 51.35 +1.85 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 61 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 61 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 0.00 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 0.00 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 -0.01 61 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 +0.01 61 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 0.00 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 +0.01 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 0.00 61 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.34 0.00 61 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 +0.02 61 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.52 +0.02 61 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.62 +0.02 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.75 +0.08 61 0 223 0
29SEP26 40.00 P 0.83 0.83 0.83 0.84 +0.04 61 1 53 +1
29SEP26 41.00 P 0.00 0.00 0.00 0.98 +0.06 61 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 1.13 +0.05 60 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.30 +0.05 60 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 1.49 +0.08 60 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 1.71 +0.08 60 0 152 0
29SEP26 46.00 P 0.00 0.00 0.00 1.93 +0.08 60 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 2.18 +0.11 60 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.46 +0.14 60 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 2.76 +0.16 60 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 3.10 +0.21 61 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 3.97 +0.27 60 0 124 0
29SEP26 55.00 P 5.10 5.10 5.10 5.04 +0.44 61 2 967 0
29SEP26 57.50 P 6.15 6.15 6.15 6.29 +0.62 62 15 1,589 +15
29SEP26 60.00 P 0.00 0.00 0.00 7.64 +0.76 62 0 1,487 0
29SEP26 62.50 P 0.00 0.00 0.00 9.02 +0.76 62 0 946 0
29SEP26 65.00 P 0.00 0.00 0.00 10.60 +0.77 63 0 101 0
29SEP26 67.50 P 0.00 0.00 0.00 12.25 +0.73 63 0 36 0
29SEP26 70.00 P 14.00 14.41 14.00 13.98 +0.68 64 20 51 +13
29SEP26 72.50 P 0.00 0.00 0.00 15.83 +0.79 64 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 17.74 +0.84 65 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 19.75 +0.93 66 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 21.81 +0.99 66 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 23.94 +1.05 67 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 26.13 +1.14 68 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 28.35 +1.16 69 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 30.65 +1.25 70 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 32.97 +1.29 71 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 35.33 +1.34 73 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.72 +1.42 74 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.13 +1.54 76 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.24 +1.36 74 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.63 +1.44 75 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.97 +1.47 75 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.33 +1.48 75 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.69 +1.49 75 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.72 +0.13 62 0 164 0
30DEC26 39.00 P 0.00 0.00 0.00 1.96 +0.19 62 0 252 0
30DEC26 40.00 P 0.00 0.00 0.00 2.19 +0.18 62 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 2.43 +0.19 62 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 2.68 +0.20 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.97 +0.25 62 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.27 +0.25 62 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 3.57 +0.25 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.87 +0.25 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.24 +0.32 62 0 65 0
30DEC26 48.00 P 0.00 0.00 0.00 4.61 +0.35 62 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.98 +0.35 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.35 +0.34 62 0 3 0
30DEC26 52.50 P 6.33 6.33 6.33 6.41 +0.45 62 4 21 +4
30DEC26 55.00 P 0.00 0.00 0.00 7.52 +0.44 62 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 8.83 +0.63 62 0 2,464 0
30DEC26 60.00 P 10.05 10.30 10.03 10.20 +0.69 62 70 1,889 +40
30DEC26 62.50 P 11.64 11.64 11.64 11.87 +0.90 63 15 898 +15
30DEC26 65.00 P 0.00 0.00 0.00 13.53 +0.97 64 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 15.28 +1.02 65 0 251 0
30DEC26 70.00 P 17.44 17.44 17.44 17.09 +1.06 66 15 276 0
30DEC26 72.50 P 0.00 0.00 0.00 18.87 +1.01 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.67 +0.92 66 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 22.62 +1.00 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.57 +1.00 67 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 26.55 +1.03 67 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 28.65 +1.14 68 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.75 +1.14 68 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 32.86 +1.15 69 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 35.06 +1.23 70 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 37.29 +1.27 70 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 39.53 +1.28 71 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.78 +1.30 71 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.11 +1.38 72 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.44 +1.39 73 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.79 +1.41 74 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.06 +1.46 74 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.39 +1.38 75 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.23 +0.29 62 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 4.57 +0.31 62 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 4.95 +0.37 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 5.33 +0.37 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 5.72 +0.38 62 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 6.10 +0.38 62 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 6.49 +0.38 62 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 6.95 +0.46 62 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 8.10 +0.49 61 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 9.26 +0.50 61 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 10.67 +0.67 62 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 12.18 +0.79 62 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 13.78 +0.86 63 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 15.46 +0.92 63 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 17.21 +0.96 64 0 4 0
30MAR27 70.00 P 18.88 18.88 18.88 19.02 +1.01 65 5 262 +5
30MAR27 72.50 P 0.00 0.00 0.00 20.81 +0.98 65 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 22.73 +1.05 66 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 24.55 +0.93 66 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 26.52 +1.04 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.50 +1.05 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.48 +1.05 67 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 32.50 +1.08 67 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.62 +1.17 68 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 36.75 +1.18 68 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 38.88 +1.18 68 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 41.02 +1.19 69 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.26 +1.29 69 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 45.51 +1.30 70 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 47.77 +1.31 71 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.03 +1.31 71 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 52.32 +1.40 71 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 54.67 +1.41 72 0 5 0
29JUN27 46.00 P 0.00 0.00 0.00 6.71 - 62 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 7.12 +0.34 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.58 +0.41 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.05 +0.43 62 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.51 +0.42 62 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.68 +0.42 62 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.97 +0.54 62 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.33 +0.54 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.87 +0.72 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.47 +0.85 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.15 +0.90 63 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.90 +0.95 64 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.71 +0.96 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.57 +1.00 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.47 +1.03 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.42 +1.03 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.35 +1.12 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.33 +1.02 67 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.31 +0.99 67 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.30 +0.95 67 0 0 0
TOTAL PUT 741 32,174 +276
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$ 32.62
29JUN26 19.50 C 0.00 0.00 0.00 13.16 +0.64 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.66 +0.64 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.66 +0.64 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.67 +0.65 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.67 +0.64 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.67 +0.64 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.67 +0.64 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.67 +0.64 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.68 +0.64 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.69 +0.62 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.73 +0.60 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.82 +0.54 27 0 43 0
29JUN26 31.00 C 1.95 1.95 1.94 2.00 +0.45 26 32 93 +30
29JUN26 32.00 C 1.22 1.39 1.22 1.36 +0.41 27 21 412 0
29JUN26 33.00 C 0.75 0.76 0.62 0.83 +0.28 27 73 324 -18
29JUN26 34.00 C 0.35 0.51 0.35 0.47 +0.17 27 176 1,586 +41
29JUN26 35.00 C 0.22 0.30 0.21 0.24 +0.09 27 153 1,945 +153
29JUN26 36.00 C 0.13 0.16 0.13 0.11 +0.04 26 30 1,401 +12
29JUN26 37.00 C 0.07 0.09 0.07 0.05 +0.02 27 23 222 -3
29JUN26 38.00 C 0.05 0.07 0.05 0.02 +0.01 27 52 331 +18
29JUN26 39.00 C 0.04 0.05 0.04 0.01 0.00 28 105 189 +95
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29JUN26 45.00 C 0.01 0.01 0.01 0.01 0.00 47 1 240 +1
29JUN26 46.00 C 0.01 0.01 0.01 0.01 0.00 49 30 107 +12
29JUN26 47.00 C 0.01 0.01 0.01 0.01 0.00 52 2 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 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 91 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 13.21 +0.65 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.71 +0.65 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.71 +0.64 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.72 +0.65 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.72 +0.64 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.73 +0.64 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.75 +0.59 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.80 +0.60 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.85 +0.67 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.88 +0.60 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.00 +0.56 28 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.20 +0.51 28 0 51 0
30JUL26 31.00 C 0.00 0.00 0.00 2.49 +0.45 28 0 69 0
30JUL26 32.00 C 1.78 1.94 1.78 1.90 +0.42 29 21 125 -3
30JUL26 33.00 C 1.31 1.43 1.31 1.40 +0.34 29 18 304 +14
30JUL26 34.00 C 0.93 0.93 0.93 1.00 +0.25 29 1 288 +1
30JUL26 35.00 C 0.65 0.75 0.65 0.69 +0.19 29 75 211 -25
30JUL26 36.00 C 0.47 0.48 0.43 0.46 +0.14 28 18 119 +8
30JUL26 37.00 C 0.35 0.38 0.31 0.30 +0.10 28 25 100 +15
30JUL26 38.00 C 0.25 0.25 0.22 0.19 +0.07 28 27 287 -15
30JUL26 39.00 C 0.20 0.20 0.20 0.12 +0.05 29 15 384 +15
30JUL26 40.00 C 0.00 0.00 0.00 0.07 +0.03 28 0 153 0
30JUL26 41.00 C 0.09 0.10 0.09 0.04 +0.01 28 39 116 +39
30JUL26 42.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 13.25 +0.65 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.75 +0.64 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.76 +0.65 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.77 +0.64 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.88 +0.80 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.91 +0.81 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.95 +0.78 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.00 +0.74 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.98 +0.70 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.11 +0.57 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.30 +0.53 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.56 +0.46 29 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 2.94 +0.47 30 0 70 0
28AUG26 32.00 C 2.20 2.23 2.12 2.35 +0.42 30 46 215 +30
28AUG26 33.00 C 1.83 1.83 1.83 1.85 +0.36 30 15 135 0
28AUG26 34.00 C 1.35 1.40 1.35 1.45 +0.31 30 7 80 +1
28AUG26 35.00 C 1.09 1.09 1.09 1.10 +0.24 30 15 18 +5
28AUG26 36.00 C 0.79 0.82 0.79 0.82 +0.19 30 45 67 +45
28AUG26 37.00 C 0.60 0.62 0.60 0.60 +0.15 30 60 80 +60
28AUG26 38.00 C 0.48 0.53 0.48 0.44 +0.12 30 52 89 +21
28AUG26 39.00 C 0.00 0.00 0.00 0.31 +0.09 30 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.22 +0.07 30 0 111 0
28AUG26 41.00 C 0.23 0.23 0.23 0.15 +0.04 29 20 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.29 +0.65 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.80 +0.66 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.81 +0.65 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.97 +0.80 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.00 +0.78 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.00 +0.76 38 0 0 0
29SEP26 25.00 C 7.87 7.87 7.87 8.05 +0.73 36 15 16 +15
29SEP26 26.00 C 0.00 0.00 0.00 7.00 +0.68 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.11 +0.72 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.27 +0.51 29 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.50 +0.48 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.79 +0.40 29 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 3.24 +0.45 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.66 +0.39 31 0 46 0
29SEP26 33.00 C 2.05 2.05 2.05 2.15 +0.32 30 3 104 +3
29SEP26 34.00 C 1.80 1.80 1.80 1.72 +0.25 30 15 64 +15
29SEP26 35.00 C 1.38 1.38 1.38 1.36 +0.20 30 15 30 +7
29SEP26 36.00 C 0.00 0.00 0.00 1.06 +0.16 30 0 24 0
29SEP26 37.00 C 0.90 0.90 0.90 0.82 +0.13 30 15 1,035 +15
29SEP26 38.00 C 0.00 0.00 0.00 0.62 +0.10 30 0 23 0
29SEP26 39.00 C 0.00 0.00 0.00 0.47 +0.07 30 0 89 0
29SEP26 40.00 C 0.00 0.00 0.00 0.35 +0.06 30 0 262 0
29SEP26 41.00 C 0.00 0.00 0.00 0.26 +0.04 30 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 0.00 30 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.30 +0.66 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.80 +0.65 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.82 +0.65 30 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.97 +0.76 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.00 +0.74 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.00 +0.65 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.08 +0.61 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.25 +0.62 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.41 +0.68 31 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.68 +0.64 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.98 +0.51 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.36 +0.50 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.79 +0.46 31 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.27 +0.36 31 0 64 0
30DEC26 33.00 C 0.00 0.00 0.00 2.88 +0.39 32 0 55 0
30DEC26 34.00 C 2.30 2.30 2.30 2.47 +0.41 31 1 127 -1
30DEC26 35.00 C 0.00 0.00 0.00 2.11 +0.31 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.80 +0.30 31 0 66 0
30DEC26 37.00 C 1.44 1.44 1.44 1.52 +0.25 31 20 159 +5
30DEC26 38.00 C 0.00 0.00 0.00 1.29 +0.24 31 0 55 0
30DEC26 39.00 C 1.20 1.20 1.20 1.08 +0.20 31 2 35 0
30DEC26 40.00 C 1.00 1.00 1.00 0.90 +0.17 31 1 32 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.75 +0.17 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.63 +0.13 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.52 +0.11 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.43 +0.10 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.35 +0.08 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.29 +0.07 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 +0.06 31 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.20 +0.06 31 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 +0.05 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.13 +0.04 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 +0.03 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR27 19.50 C 0.00 0.00 0.00 13.30 +0.64 30 0 0 0
30MAR27 20.00 C 12.50 12.60 12.50 12.82 +0.64 31 10 4 -6
30MAR27 21.00 C 0.00 0.00 0.00 11.86 +0.64 31 0 0 0
30MAR27 22.00 C 10.60 10.60 10.60 10.97 +0.68 33 2 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.01 +0.61 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.13 +0.59 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.31 +0.58 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.53 +0.56 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.79 +0.52 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.12 +0.51 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.49 +0.47 31 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 4.95 +0.48 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.43 +0.47 31 0 119 0
30MAR27 32.00 C 3.84 3.91 3.84 3.99 +0.41 32 60 361 +30
30MAR27 33.00 C 0.00 0.00 0.00 3.54 +0.37 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 3.15 +0.34 32 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 2.78 +0.33 31 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 2.44 +0.28 31 0 126 0
30MAR27 37.00 C 0.00 0.00 0.00 2.15 +0.27 31 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.87 +0.22 31 0 31 0
30MAR27 39.00 C 1.72 1.72 1.72 1.65 +0.23 31 1 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.42 +0.18 31 0 39 0
30MAR27 41.00 C 1.42 1.42 1.42 1.25 +0.17 31 20 93 0
30MAR27 42.00 C 0.00 0.00 0.00 1.08 +0.18 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.94 +0.16 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.82 +0.15 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.68 +0.10 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.61 +0.11 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.51 +0.08 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.44 +0.07 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.38 +0.07 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.32 +0.05 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.22 +0.04 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 13.35 +0.64 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.89 +0.65 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.97 +0.64 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.09 +0.62 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.25 +0.61 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.46 +0.62 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.70 +0.58 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.99 +0.57 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.33 +0.56 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.69 +0.52 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.11 +0.51 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.56 +0.48 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.06 +0.47 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 4.57 +0.50 31 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.16 +0.51 32 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.63 +0.31 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.47 +0.50 32 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.14 +0.48 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.74 +0.30 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.54 +0.38 32 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 2.20 +0.25 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.01 +0.28 32 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.83 +0.29 32 0 12 0
29JUN27 42.00 C 0.00 0.00 0.00 1.58 +0.20 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.42 +0.20 31 0 6 0
29JUN27 44.00 C 1.33 1.33 1.33 1.30 - 32 11 11 -
TOTAL CALL 1,388 19,095 +636
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
29JUN26 25.00 P 0.01 0.01 0.01 0.01 0.00 41 1 93 -1
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 59 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 143 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 225 0
29JUN26 29.00 P 0.08 0.11 0.08 0.05 -0.05 27 24 250 0
29JUN26 30.00 P 0.18 0.22 0.16 0.14 -0.11 27 239 420 +206
29JUN26 31.00 P 0.35 0.36 0.33 0.33 -0.18 27 57 707 -20
29JUN26 32.00 P 0.69 0.79 0.62 0.62 -0.33 26 583 1,305 +492
29JUN26 33.00 P 1.26 1.28 1.13 1.12 -0.40 26 894 935 +578
29JUN26 34.00 P 0.00 0.00 0.00 1.75 -0.51 26 0 603 0
29JUN26 35.00 P 0.00 0.00 0.00 2.56 -0.56 27 0 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 3.44 -0.61 26 0 239 0
29JUN26 37.00 P 0.00 0.00 0.00 4.39 -0.63 26 0 277 0
29JUN26 38.00 P 0.00 0.00 0.00 5.43 -0.59 36 0 168 0
29JUN26 39.00 P 0.00 0.00 0.00 6.38 -0.64 0 0 35 0
29JUN26 40.00 P 0.00 0.00 0.00 7.38 -0.64 0 0 40 0
29JUN26 41.00 P 8.49 8.49 8.27 8.38 -0.64 0 19 92 +16
29JUN26 42.00 P 0.00 0.00 0.00 9.38 -0.64 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 10.38 -0.64 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.38 -0.64 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.38 -0.64 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.38 -0.64 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.38 -0.64 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.38 -0.64 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.38 -0.64 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.38 -0.64 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.88 -0.64 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.38 -0.64 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.88 -0.64 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.38 -0.64 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.88 -0.64 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.38 -0.64 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 284 0
30JUL26 27.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 511 0
30JUL26 28.00 P 0.18 0.18 0.18 0.14 -0.05 28 2 80 +2
30JUL26 29.00 P 0.30 0.31 0.30 0.26 -0.09 28 35 114 -26
30JUL26 30.00 P 0.00 0.00 0.00 0.46 -0.15 28 0 156 0
30JUL26 31.00 P 0.76 0.76 0.76 0.73 -0.21 28 12 417 +10
30JUL26 32.00 P 1.18 1.18 1.13 1.13 -0.27 28 20 400 +15
30JUL26 33.00 P 1.66 1.79 1.61 1.59 -0.36 27 82 476 -1
30JUL26 34.00 P 0.00 0.00 0.00 2.22 -0.41 28 0 700 0
30JUL26 35.00 P 0.00 0.00 0.00 2.92 -0.47 28 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 3.70 -0.52 28 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 4.56 -0.56 28 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 5.46 -0.60 28 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.39 -0.75 26 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.44 -0.58 34 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.38 -0.64 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.38 -0.64 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.38 -0.64 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.38 -0.64 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.38 -0.64 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.38 -0.64 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.38 -0.64 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.38 -0.64 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28AUG26 23.00 P 0.05 0.05 0.05 0.01 -0.01 30 7 7 +7
28AUG26 24.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 35 0
28AUG26 25.00 P 0.12 0.12 0.12 0.05 -0.02 30 10 76 -10
28AUG26 26.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 337 0
28AUG26 27.00 P 0.00 0.00 0.00 0.18 -0.06 29 0 349 0
28AUG26 28.00 P 0.00 0.00 0.00 0.31 -0.09 29 0 145 0
28AUG26 29.00 P 0.00 0.00 0.00 0.50 -0.13 30 0 505 0
28AUG26 30.00 P 0.80 0.87 0.74 0.74 -0.17 29 4 1,033 +4
28AUG26 31.00 P 1.13 1.13 1.13 1.06 -0.23 29 5 153 -5
28AUG26 32.00 P 1.50 1.68 1.50 1.47 -0.29 29 50 168 +25
28AUG26 33.00 P 2.01 2.23 2.01 1.97 -0.34 29 60 235 +60
28AUG26 34.00 P 0.00 0.00 0.00 2.59 -0.37 29 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 3.25 -0.43 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 3.99 -0.47 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.78 -0.67 29 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 5.63 -0.62 29 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 6.55 -0.75 30 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.44 -0.74 29 0 0 0
28AUG26 41.00 P 8.54 8.54 8.54 8.38 -0.82 0 1 1 +1
28AUG26 42.00 P 0.00 0.00 0.00 9.38 -0.64 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.38 -0.64 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.38 -0.64 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.38 -0.64 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.38 -0.64 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 -0.07 30 0 219 0
29SEP26 26.00 P 0.00 0.00 0.00 0.26 -0.09 30 0 78 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 -0.13 30 0 72 0
29SEP26 28.00 P 0.74 0.74 0.74 0.62 -0.17 30 2 58 0
29SEP26 29.00 P 0.00 0.00 0.00 0.89 -0.21 30 0 335 0
29SEP26 30.00 P 1.25 1.25 1.25 1.23 -0.24 30 1 64 +1
29SEP26 31.00 P 0.00 0.00 0.00 1.65 -0.26 30 0 134 0
29SEP26 32.00 P 0.00 0.00 0.00 2.14 -0.30 30 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 2.55 -0.50 28 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 3.32 -0.40 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 3.94 -0.50 29 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 4.68 -0.53 29 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 5.63 -0.58 32 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.48 -0.61 33 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.30 -0.70 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.19 -0.74 33 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.11 -0.76 34 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.15 -0.57 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.10 -0.56 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.05 -0.59 39 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.03 -0.69 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.84 -0.85 36 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 14.81 -0.74 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.78 -0.73 36 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 16.75 -0.76 36 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.73 -0.74 37 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.18 -0.79 37 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 22.63 -0.75 30 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.09 -0.69 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.58 -0.68 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.06 -0.68 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.54 -0.68 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 -0.03 31 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.33 -0.06 31 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 0.48 -0.07 31 0 65 0
30DEC26 26.00 P 0.00 0.00 0.00 0.68 -0.08 31 0 50 0
30DEC26 27.00 P 0.95 0.95 0.95 0.91 -0.08 31 5 98 -3
30DEC26 28.00 P 0.00 0.00 0.00 1.18 -0.14 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.50 -0.18 31 0 196 0
30DEC26 30.00 P 1.94 1.94 1.87 1.88 -0.21 31 6 195 +2
30DEC26 31.00 P 2.35 2.35 2.35 2.31 -0.24 30 2 156 +2
30DEC26 32.00 P 0.00 0.00 0.00 2.81 -0.27 30 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 3.38 -0.29 31 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.02 -0.31 31 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 4.70 -0.47 31 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.43 -0.48 32 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.18 -0.52 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.98 -0.53 32 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.83 -0.47 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.67 -0.50 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.55 -0.34 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.41 -0.38 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 11.33 -0.38 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.22 -0.42 35 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.03 -0.69 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.91 -0.78 31 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 14.86 -0.69 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.81 -0.70 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.78 -0.73 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 17.75 -0.72 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.19 -0.78 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.64 -0.74 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.11 -0.68 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.58 -0.68 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.06 -0.68 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.54 -0.68 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.05 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 -0.07 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.57 -0.09 31 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 0.77 -0.11 31 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.02 -0.11 31 0 17 0
30MAR27 27.00 P 1.30 1.30 1.30 1.29 -0.12 31 3 32 -3
30MAR27 28.00 P 0.00 0.00 0.00 1.59 -0.16 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 1.94 -0.18 31 0 11 0
30MAR27 30.00 P 2.40 2.40 2.40 2.35 -0.19 31 1 3 -1
30MAR27 31.00 P 0.00 0.00 0.00 2.80 -0.21 30 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.29 -0.47 30 0 341 0
30MAR27 33.00 P 3.87 3.87 3.87 3.80 -0.34 30 15 241 +15
30MAR27 34.00 P 0.00 0.00 0.00 4.46 -0.31 31 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.16 -0.30 31 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.85 -0.38 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.62 -0.33 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.37 -0.36 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.14 -0.38 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.82 -0.53 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 9.65 -0.54 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.50 -0.55 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.37 -0.57 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.25 -0.58 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.15 -0.60 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.07 -0.62 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.00 -0.61 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.93 -0.63 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.88 -0.63 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.83 -0.64 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.25 -0.72 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.68 -0.70 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.14 -0.66 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.60 -0.67 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.35 -0.03 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.48 -0.05 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.64 -0.07 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.84 -0.11 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.11 -0.11 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.38 -0.14 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.71 -0.15 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.06 -0.20 32 0 15 0
29JUN27 29.00 P 0.00 0.00 0.00 2.48 -0.20 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.92 -0.25 32 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 3.42 -0.25 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 3.94 -0.30 32 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.52 -0.26 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.12 -0.28 33 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.61 -0.46 31 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 6.26 -0.39 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.96 -0.41 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.68 -0.42 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.42 -0.47 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.21 -0.47 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.00 -0.49 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.82 -0.52 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.66 -0.53 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.52 - 32 0 0 -
TOTAL PUT 2,140 22,870 +1,366
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$ 10.61
29JUN26 8.00 C 0.00 0.00 0.00 2.63 -0.03 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.38 -0.04 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.13 -0.04 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.89 -0.03 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.64 -0.04 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.41 -0.04 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.19 -0.03 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.98 -0.03 35 0 68 0
29JUN26 10.00 C 0.46 0.47 0.46 0.79 0.00 35 1,122 1,138 +1,071
29JUN26 10.50 C 0.34 0.45 0.33 0.46 -0.02 34 81 320 0
29JUN26 11.00 C 0.14 0.26 0.14 0.26 -0.01 35 222 2,470 -175
29JUN26 11.50 C 0.07 0.12 0.07 0.13 -0.01 36 210 2,326 0
29JUN26 12.00 C 0.05 0.05 0.05 0.06 0.00 36 13 3,535 0
29JUN26 12.50 C 0.04 0.04 0.04 0.03 0.00 38 15 2,779 -5
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,230 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,402 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 119 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 133 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.15 -0.02 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.91 -0.03 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.68 0.00 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.46 0.00 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.25 +0.01 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.03 -0.05 34 0 60 0
30JUL26 10.00 C 0.57 0.75 0.56 0.88 0.00 37 68 525 +35
30JUL26 10.50 C 0.37 0.37 0.37 0.58 -0.02 36 15 645 0
30JUL26 11.00 C 0.00 0.00 0.00 0.39 -0.01 38 0 768 0
30JUL26 11.50 C 0.16 0.20 0.16 0.24 0.00 38 180 272 -178
30JUL26 12.00 C 0.13 0.17 0.13 0.14 0.00 37 415 1,081 +337
30JUL26 12.50 C 0.00 0.00 0.00 0.08 0.00 37 0 489 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 0.00 38 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 39 0 448 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 40 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28AUG26 8.00 C 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.15 -0.05 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.94 -0.01 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.72 -0.03 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.47 -0.07 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.28 -0.05 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.15 -0.02 39 0 0 0
28AUG26 10.00 C 0.81 0.81 0.81 0.99 -0.01 39 15 30 +15
28AUG26 10.50 C 0.51 0.67 0.51 0.74 0.00 40 105 891 +105
28AUG26 11.00 C 0.44 0.53 0.44 0.54 0.00 40 60 351 +60
28AUG26 11.50 C 0.00 0.00 0.00 0.38 0.00 40 0 210 0
28AUG26 12.00 C 0.00 0.00 0.00 0.26 0.00 39 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.18 0.00 39 0 295 0
28AUG26 13.00 C 0.11 0.11 0.11 0.12 0.00 39 100 205 +85
28AUG26 13.50 C 0.00 0.00 0.00 0.08 0.00 39 0 135 0
28AUG26 14.00 C 0.00 0.00 0.00 0.06 0.00 40 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 0.00 40 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 41 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 40 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.40 -0.03 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.16 -0.04 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.94 -0.04 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.72 -0.06 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.53 -0.06 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.37 -0.04 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.28 +0.03 41 0 0 0
29SEP26 10.00 C 0.94 0.94 0.93 1.11 -0.01 40 30 120 +30
29SEP26 10.50 C 0.73 0.73 0.73 0.88 0.00 40 15 294 +15
29SEP26 11.00 C 0.57 0.57 0.57 0.68 0.00 40 100 355 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 0.00 40 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.39 0.00 40 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 0.00 40 0 90 0
29SEP26 13.00 C 0.24 0.24 0.24 0.21 0.00 39 1 400 +1
29SEP26 13.50 C 0.14 0.14 0.14 0.16 0.00 40 100 274 -32
29SEP26 14.00 C 0.16 0.16 0.16 0.11 0.00 39 90 270 +90
29SEP26 14.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 167 0
29SEP26 15.00 C 0.11 0.11 0.11 0.06 0.00 40 220 1,526 +220
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 40 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 45 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 48 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 2.68 -0.05 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.48 -0.05 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.30 -0.04 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.12 -0.04 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.95 -0.04 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.81 -0.03 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.67 -0.02 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.54 -0.02 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.43 0.00 40 0 71 0
30DEC26 10.50 C 0.00 0.00 0.00 1.20 -0.02 40 0 40 0
30DEC26 11.00 C 0.95 1.03 0.95 1.03 0.00 41 42 149 +42
30DEC26 11.50 C 0.78 0.80 0.78 0.85 -0.02 40 40 243 +40
30DEC26 12.00 C 0.68 0.68 0.68 0.72 -0.01 41 2 180 -2
30DEC26 12.50 C 0.00 0.00 0.00 0.61 +0.01 41 0 325 0
30DEC26 13.00 C 0.48 0.48 0.48 0.52 +0.02 42 15 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.43 +0.02 42 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 +0.02 41 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 +0.03 42 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 +0.02 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 +0.02 42 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 85 0
30DEC26 18.00 C 0.12 0.12 0.12 0.07 0.00 41 20 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 199 0
30MAR27 8.00 C 0.00 0.00 0.00 2.84 -0.04 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.67 -0.03 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.50 -0.03 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.35 -0.03 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.20 -0.02 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.02 -0.08 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.92 -0.03 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.78 -0.04 39 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.68 -0.02 40 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.46 -0.03 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.26 -0.03 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.11 -0.02 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.96 -0.02 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 -0.01 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 0.72 -0.01 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 0.00 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 0.00 40 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 -0.01 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 0.00 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 0.00 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 0.00 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 0.00 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 0.00 40 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 0.00 40 0 23 0
29JUN27 8.00 C 0.00 0.00 0.00 3.01 0.00 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.85 +0.01 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.68 -0.01 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.54 0.00 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.39 -0.01 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.26 0.00 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.14 0.00 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.02 -0.02 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.91 -0.01 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.70 -0.01 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.51 -0.01 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.35 0.00 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.20 -0.01 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.08 -0.01 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.96 -0.01 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.87 +0.02 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.78 +0.02 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.69 +0.02 42 0 0 0
29JUN27 15.00 C 0.57 0.57 0.57 0.62 +0.02 42 5 20 +5
TOTAL CALL 3,301 43,912 +1,759
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 0.03 0.03 0.03 0.01 0.00 37 195 262 +165
29JUN26 9.00 P 0.05 0.05 0.05 0.02 0.00 37 30 345 +30
29JUN26 9.25 P 0.07 0.07 0.07 0.04 +0.01 37 100 836 +100
29JUN26 9.50 P 0.00 0.00 0.00 0.06 0.00 35 0 632 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 0.00 35 0 572 0
29JUN26 10.00 P 0.38 0.38 0.21 0.16 +0.01 35 193 1,241 +27
29JUN26 10.50 P 0.60 0.60 0.60 0.36 +0.02 36 189 1,204 -189
29JUN26 11.00 P 0.00 0.00 0.00 0.65 +0.03 37 0 4,189 0
29JUN26 11.50 P 0.00 0.00 0.00 1.03 +0.04 39 0 4,028 0
29JUN26 12.00 P 1.91 1.91 1.91 1.47 +0.04 42 171 1,915 -171
29JUN26 12.50 P 0.00 0.00 0.00 1.96 +0.04 49 0 2,547 0
29JUN26 13.00 P 0.00 0.00 0.00 2.46 +0.04 57 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 2.98 +0.08 69 0 1,484 0
29JUN26 14.00 P 0.00 0.00 0.00 3.49 +0.07 78 0 259 0
29JUN26 14.50 P 0.00 0.00 0.00 4.00 +0.07 87 0 40 0
29JUN26 15.00 P 0.00 0.00 0.00 4.50 +0.13 93 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.00 +0.07 100 0 0 0
29JUN26 16.00 P 5.57 5.57 5.57 5.50 +0.08 106 15 42 0
29JUN26 16.50 P 0.00 0.00 0.00 6.00 +0.08 111 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.48 +0.06 112 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.91 -0.02 95 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.48 +0.06 123 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.98 +0.04 128 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.40 -0.02 102 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.98 +0.06 137 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.40 -0.02 109 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 10.48 +0.07 149 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.49 +0.08 159 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.49 +0.07 167 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.48 +0.06 171 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 14.48 +0.07 178 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.48 +0.11 184 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.48 +0.06 190 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.48 +0.04 196 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30JUL26 8.50 P 0.11 0.11 0.11 0.07 0.00 37 15 25 +15
30JUL26 8.75 P 0.16 0.16 0.14 0.11 +0.01 38 18 213 +3
30JUL26 9.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 240 0
30JUL26 9.25 P 0.32 0.32 0.27 0.22 +0.02 38 65 348 +55
30JUL26 9.50 P 0.36 0.36 0.36 0.29 +0.02 37 48 395 +48
30JUL26 9.75 P 0.00 0.00 0.00 0.38 +0.01 37 0 254 0
30JUL26 10.00 P 0.00 0.00 0.00 0.49 +0.02 37 0 465 0
30JUL26 10.50 P 0.00 0.00 0.00 0.76 +0.03 38 0 954 0
30JUL26 11.00 P 0.00 0.00 0.00 1.07 +0.01 37 0 810 0
30JUL26 11.50 P 1.82 1.82 1.82 1.45 +0.02 37 90 920 0
30JUL26 12.00 P 0.00 0.00 0.00 1.93 +0.06 43 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.39 +0.06 45 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.87 +0.08 49 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.37 +0.10 54 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.87 +0.09 59 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.36 +0.09 63 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.77 0.00 50 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.35 +0.08 70 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.81 +0.05 68 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.34 +0.09 77 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.84 +0.09 81 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.34 +0.09 84 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.74 -0.01 52 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
28AUG26 8.50 P 0.19 0.19 0.19 0.15 0.00 39 15 395 +15
28AUG26 8.75 P 0.25 0.25 0.25 0.20 0.00 39 15 252 +15
28AUG26 9.00 P 0.36 0.36 0.26 0.26 0.00 38 32 175 +30
28AUG26 9.25 P 0.00 0.00 0.00 0.34 +0.02 39 0 233 0
28AUG26 9.50 P 0.00 0.00 0.00 0.42 +0.02 38 0 160 0
28AUG26 9.75 P 0.61 0.61 0.61 0.52 +0.02 38 15 172 +15
28AUG26 10.00 P 0.00 0.00 0.00 0.63 +0.02 38 0 429 0
28AUG26 10.50 P 1.02 1.02 1.02 0.90 +0.02 38 15 86 0
28AUG26 11.00 P 0.00 0.00 0.00 1.22 +0.02 39 0 102 0
28AUG26 11.50 P 0.00 0.00 0.00 1.58 +0.02 39 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.04 +0.07 43 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.47 +0.07 44 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 2.88 -0.01 42 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.37 +0.04 46 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.87 +0.05 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.36 +0.06 53 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.78 -0.01 45 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.35 +0.08 59 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.81 +0.05 57 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.34 +0.09 64 0 0 0
29SEP26 8.00 P 0.17 0.17 0.17 0.14 +0.01 40 20 20 +20
29SEP26 8.25 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29SEP26 8.50 P 0.27 0.27 0.27 0.23 +0.01 39 15 70 +15
29SEP26 8.75 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 +0.01 39 0 135 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 +0.01 39 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 +0.01 38 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 +0.02 39 0 610 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 +0.02 39 0 433 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 +0.02 38 0 971 0
29SEP26 11.00 P 1.45 1.45 1.39 1.34 +0.02 39 41 591 +41
29SEP26 11.50 P 0.00 0.00 0.00 1.69 +0.02 39 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.14 +0.05 42 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.51 +0.01 41 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 3.00 +0.08 45 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 3.45 +0.08 46 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.92 +0.10 48 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.40 +0.10 50 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.80 +0.01 43 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.35 +0.08 52 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 5.85 +0.09 55 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.34 +0.06 56 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.84 +0.09 59 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.34 +0.09 62 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 7.74 -0.01 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.24 -0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.74 -0.01 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.23 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.73 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.74 0.00 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.73 -0.01 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.72 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.72 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.72 -0.01 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.72 -0.01 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.71 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.72 0.00 76 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 +0.03 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 +0.03 41 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 +0.04 41 0 80 0
30DEC26 8.75 P 0.54 0.54 0.54 0.54 +0.03 40 15 15 +15
30DEC26 9.00 P 0.00 0.00 0.00 0.63 +0.04 41 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.73 +0.04 40 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 +0.04 40 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 0.95 +0.05 40 0 98 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 +0.04 40 0 290 0
30DEC26 10.50 P 0.00 0.00 0.00 1.39 +0.09 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 1.71 +0.10 42 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.05 +0.11 43 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.42 +0.10 43 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.81 +0.06 44 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.14 +0.03 41 0 514 0
30DEC26 13.50 P 3.71 3.71 3.71 3.54 +0.01 41 335 400 0
30DEC26 14.00 P 4.01 4.01 4.01 3.99 +0.02 42 200 138 -113
30DEC26 14.50 P 0.00 0.00 0.00 4.45 +0.01 42 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.91 +0.05 43 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 5.37 +0.05 43 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.86 +0.07 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.34 +0.06 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.84 +0.09 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.34 +0.09 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.80 +0.05 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.30 +0.05 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.79 +0.04 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.29 +0.05 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.73 -0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 0.00 39 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.58 0.00 39 0 95 0
30MAR27 8.75 P 0.00 0.00 0.00 0.67 +0.01 39 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 0.77 +0.01 39 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 0.87 +0.01 39 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 0.98 +0.01 39 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.10 +0.01 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.23 +0.01 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 +0.01 39 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.82 +0.02 39 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.15 +0.01 39 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.58 +0.09 42 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 +0.09 42 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.36 +0.11 43 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.69 +0.04 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.19 +0.11 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.62 +0.11 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.03 +0.08 43 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.44 +0.06 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.95 +0.11 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.40 +0.04 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.84 +0.01 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.34 +0.03 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.80 +0.01 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.63 +0.03 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.72 +0.04 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.81 +0.04 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.91 +0.04 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.02 +0.05 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.13 +0.05 42 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.25 +0.04 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.39 +0.06 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.53 +0.07 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.80 +0.03 42 0 22 0
29JUN27 11.00 P 0.00 0.00 0.00 2.12 +0.08 42 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.39 +0.02 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 2.80 +0.09 43 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.10 +0.02 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.49 +0.03 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.94 +0.06 44 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.27 -0.01 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.72 +0.03 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.12 0.00 42 0 0 0
TOTAL PUT 1,847 44,874 +136
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$ 90.16
29JUN26 62.50 C 0.00 0.00 0.00 27.78 +2.68 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.28 +2.67 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.78 +2.66 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.29 +2.66 31 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 17.79 +2.84 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.30 +2.85 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.80 +2.84 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.32 +2.83 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 7.88 +2.75 20 0 120 0
29JUN26 85.00 C 0.00 0.00 0.00 5.58 +2.50 20 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 3.55 +1.96 19 0 231 0
29JUN26 90.00 C 0.99 2.00 0.90 2.02 +1.37 20 241 445 +129
29JUN26 92.50 C 0.50 1.00 0.46 1.04 +0.83 20 143 375 +130
29JUN26 95.00 C 0.26 0.49 0.26 0.43 +0.37 20 15 258 0
29JUN26 97.50 C 0.13 0.33 0.13 0.16 +0.14 20 425 458 +25
29JUN26 100.00 C 0.00 0.00 0.00 0.05 +0.04 20 0 925 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 476 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,942 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 27.78 +2.66 41 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.28 +2.65 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.78 +2.64 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.29 +2.64 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.79 +2.84 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.30 +2.84 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.81 +2.83 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.36 +2.76 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.01 +2.60 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 5.88 +2.18 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 4.19 +1.91 21 0 32 0
30JUL26 90.00 C 0.00 0.00 0.00 2.75 +1.44 21 0 60 0
30JUL26 92.50 C 0.00 0.00 0.00 1.71 +1.00 20 0 30 0
30JUL26 95.00 C 0.65 0.94 0.65 1.01 +0.65 20 61 38 +8
30JUL26 97.50 C 0.44 0.76 0.44 0.57 +0.40 20 274 286 +274
30JUL26 100.00 C 0.32 0.49 0.30 0.30 +0.22 20 164 145 +74
30JUL26 102.50 C 0.00 0.00 0.00 0.15 +0.12 20 0 154 0
30JUL26 105.00 C 0.20 0.20 0.20 0.07 +0.05 20 2 52 +2
30JUL26 107.50 C 0.00 0.00 0.00 0.04 +0.03 21 0 162 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.78 +2.66 37 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.29 +2.66 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.79 +2.65 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.31 +2.65 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.80 +2.85 24 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.30 +2.83 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.85 +2.78 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.48 +2.66 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 8.28 +2.26 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.54 +2.19 22 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 4.88 +1.86 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 3.54 +1.50 21 0 10 0
28AUG26 92.50 C 0.00 0.00 0.00 2.48 +1.16 21 0 31 0
28AUG26 95.00 C 0.00 0.00 0.00 1.70 +0.88 21 0 153 0
28AUG26 97.50 C 0.76 0.82 0.76 1.13 +0.64 21 182 217 +182
28AUG26 100.00 C 0.86 0.86 0.86 0.72 +0.44 21 2 3 +2
28AUG26 102.50 C 0.48 0.50 0.48 0.44 +0.29 21 5 6 +5
28AUG26 105.00 C 0.00 0.00 0.00 0.26 +0.17 21 0 0 0
28AUG26 107.50 C 0.30 0.30 0.30 0.15 +0.10 21 2 22 +2
28AUG26 110.00 C 0.00 0.00 0.00 0.09 +0.06 21 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.05 +0.03 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.78 +2.66 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.29 +2.66 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.79 +2.64 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.31 +2.59 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.81 +2.84 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.36 +2.78 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.01 +2.67 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.82 +2.51 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.85 +2.27 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.12 +2.03 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 5.64 +1.68 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.38 +1.48 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.27 +1.17 21 0 151 0
29SEP26 95.00 C 1.72 1.72 1.72 2.46 +0.97 22 10 98 +10
29SEP26 97.50 C 1.18 1.49 1.18 1.84 +0.81 22 3 5 +1
29SEP26 100.00 C 1.08 1.21 1.08 1.35 +0.65 22 6 10 +6
29SEP26 102.50 C 0.00 0.00 0.00 0.95 +0.49 22 0 3 0
29SEP26 105.00 C 0.69 0.69 0.69 0.66 +0.36 22 30 30 +23
29SEP26 107.50 C 0.51 0.59 0.51 0.45 +0.26 22 31 60 +30
29SEP26 110.00 C 0.00 0.00 0.00 0.29 +0.17 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 +0.12 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 +0.08 22 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.08 +0.05 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.05 +0.03 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 +0.03 23 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 27.78 +2.65 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.29 +2.58 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.83 +2.44 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.45 +2.31 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.84 +2.37 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.74 +2.31 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.03 +2.50 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.16 +2.36 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.44 +2.21 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.87 +2.03 22 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 7.47 +1.81 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.08 +1.51 21 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 4.99 +1.32 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.07 +1.14 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.33 +0.98 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.72 +0.88 22 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 2.22 +0.81 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.75 +0.69 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.38 +0.59 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.06 +0.46 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.79 +0.35 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.61 +0.28 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.46 +0.22 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.35 +0.17 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 28.08 +2.16 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.62 +2.04 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.39 +2.07 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.22 +2.08 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.13 +2.04 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.11 +2.40 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.21 +2.25 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 13.65 +2.33 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.02 +2.21 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 10.50 +2.01 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.17 +1.77 23 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 7.93 +1.66 23 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 6.72 +1.44 23 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 5.73 +1.29 22 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 4.88 +1.14 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.15 +1.00 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 3.54 +0.92 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.02 +0.87 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.57 +0.80 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.12 +0.73 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.72 +0.58 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.41 +0.50 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 28.84 +2.26 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.43 +2.10 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.26 +2.09 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.16 +2.04 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.14 +1.98 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.34 +2.05 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.48 +2.34 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.17 +2.58 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 13.65 +2.52 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.20 +2.38 24 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 10.90 +2.19 24 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 9.68 +2.12 24 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 8.57 +2.04 24 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 7.58 +1.96 24 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 6.66 +1.80 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.86 +1.66 24 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 5.11 +1.49 24 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.34 +1.22 24 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.77 +1.07 24 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.27 +1.04 24 0 0 0
TOTAL CALL 1,596 8,613 +903
29JUN26 62.50 P 0.01 0.01 0.01 0.01 0.00 48 300 2,980 +300
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 430 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 404 0
29JUN26 75.00 P 0.10 0.10 0.10 0.01 0.00 24 5 522 +5
29JUN26 77.50 P 0.13 0.13 0.13 0.01 -0.01 20 1 175 +1
29JUN26 80.00 P 0.00 0.00 0.00 0.05 -0.06 20 0 566 0
29JUN26 82.50 P 0.46 0.47 0.35 0.19 -0.22 20 123 347 +120
29JUN26 85.00 P 0.97 0.97 0.60 0.56 -0.54 20 212 671 +210
29JUN26 87.50 P 1.60 1.60 1.26 1.25 -1.07 20 94 803 +74
29JUN26 90.00 P 0.00 0.00 0.00 2.50 -1.73 20 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 4.20 -2.24 20 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 6.26 -2.58 20 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 8.56 -2.75 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.98 -2.82 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.46 -2.83 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.94 -2.32 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.25 -2.48 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.96 -2.27 33 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.25 -2.49 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.95 -2.27 39 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.46 -2.26 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.95 -2.27 46 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.45 -2.26 49 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 153 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 630 0
30JUL26 72.50 P 0.20 0.20 0.18 0.02 -0.01 21 120 643 -90
30JUL26 75.00 P 0.26 0.26 0.26 0.05 -0.03 21 3 44 0
30JUL26 77.50 P 0.00 0.00 0.00 0.12 -0.10 20 0 74 0
30JUL26 80.00 P 0.59 0.63 0.58 0.30 -0.23 20 120 90 +1
30JUL26 82.50 P 0.89 0.89 0.85 0.66 -0.45 20 60 60 0
30JUL26 85.00 P 0.00 0.00 0.00 1.26 -0.66 20 0 48 0
30JUL26 87.50 P 0.00 0.00 0.00 2.04 -1.12 20 0 151 0
30JUL26 90.00 P 0.00 0.00 0.00 3.24 -1.66 19 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 4.91 -1.96 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 6.77 -2.29 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 8.88 -2.53 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.15 -2.68 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 13.53 -2.77 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.97 -2.30 20 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.25 -2.51 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.96 -2.33 24 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.25 -2.53 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.95 -2.30 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 285 0
28AUG26 72.50 P 0.00 0.00 0.00 0.07 -0.04 21 0 17 0
28AUG26 75.00 P 0.00 0.00 0.00 0.16 -0.09 21 0 29 0
28AUG26 77.50 P 0.00 0.00 0.00 0.34 -0.19 21 0 49 0
28AUG26 80.00 P 0.90 0.90 0.90 0.64 -0.36 21 30 33 +4
28AUG26 82.50 P 0.00 0.00 0.00 1.14 -0.52 21 0 5 0
28AUG26 85.00 P 0.00 0.00 0.00 1.82 -0.74 21 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 2.69 -1.10 20 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.89 -1.59 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 5.51 -1.80 21 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 7.28 -2.08 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 9.25 -2.34 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.40 -2.53 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 13.68 -2.67 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.28 -2.00 25 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 18.25 -2.52 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 20.96 -2.34 21 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 23.52 -2.26 27 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 25.95 -2.30 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 118 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 -0.06 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.20 -0.11 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.39 -0.19 22 0 210 0
29SEP26 77.50 P 0.00 0.00 0.00 0.69 -0.30 22 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.12 -0.47 22 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 1.74 -0.68 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 2.57 -0.79 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.58 -0.98 22 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 4.76 -1.41 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.23 -1.67 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.91 -1.92 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.77 -2.16 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.80 -2.36 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.97 -2.52 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.73 -1.87 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.10 -1.87 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.48 -1.91 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.88 -1.92 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.27 -2.01 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.71 -2.04 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.02 -2.26 30 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.54 -2.20 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 -0.03 22 0 27 0
30DEC26 65.00 P 0.00 0.00 0.00 0.14 -0.05 22 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.24 -0.10 22 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 0.40 -0.16 22 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 0.66 -0.22 22 0 40 0
30DEC26 75.00 P 0.00 0.00 0.00 1.01 -0.33 22 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 1.48 -0.45 22 0 7 0
30DEC26 80.00 P 0.00 0.00 0.00 2.09 -0.61 22 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 2.87 -0.78 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 3.82 -0.85 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 4.93 -0.95 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.15 -1.17 22 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 7.58 -1.40 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.02 -1.73 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.77 -1.92 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.64 -2.11 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.07 -1.74 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.25 -1.75 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.49 -1.78 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.77 -1.81 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.06 -1.90 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.45 -1.90 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.84 -1.95 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.12 -2.16 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.25 -0.07 23 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 -0.12 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.59 -0.16 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.87 -0.26 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.27 -0.33 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 1.74 -0.46 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.36 -0.57 23 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 3.10 -0.69 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.96 -0.79 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.95 -0.83 23 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.06 -0.93 23 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.28 -1.11 23 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.66 -1.29 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.13 -1.64 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.78 -1.78 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.55 -1.96 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.88 -1.54 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.92 -1.59 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.94 -1.78 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.17 -1.73 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.40 -1.78 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.70 -1.81 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.55 -0.04 24 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.09 -0.07 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.48 -0.18 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.01 -0.21 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.63 -0.25 24 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.34 -0.34 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.14 -0.48 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 4.99 -0.66 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 5.93 -0.76 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.14 -0.76 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.41 -0.87 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.79 -0.99 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.30 -1.21 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.93 -1.35 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.68 -1.38 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.52 -1.44 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.44 -1.52 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.49 -1.55 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.58 -1.62 25 0 0 0
TOTAL PUT 1,068 12,035 +625
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 12.96
29JUN26 9.00 C 0.00 0.00 0.00 3.98 -0.21 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.73 -0.21 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.48 -0.21 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.23 -0.22 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.98 -0.26 0 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 2.55 -0.18 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.06 -0.18 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.56 -0.18 38 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 1.17 -0.14 40 0 12 0
29JUN26 12.50 C 0.00 0.00 0.00 0.81 -0.16 38 0 125 0
29JUN26 13.00 C 0.54 0.54 0.54 0.54 -0.10 38 17 111 0
29JUN26 13.50 C 0.00 0.00 0.00 0.34 -0.08 39 0 1,688 0
29JUN26 14.00 C 0.30 0.30 0.20 0.20 -0.06 38 457 865 -186
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.04 38 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 553 0
29JUN26 15.50 C 0.05 0.05 0.05 0.03 -0.01 39 15 582 -5
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 41 0 75 0
29JUN26 16.50 C 0.03 0.03 0.03 0.01 0.00 41 4 594 -4
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30JUL26 9.00 C 0.00 0.00 0.00 4.00 -0.20 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.79 -0.15 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.53 -0.20 43 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.27 -0.22 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.03 -0.21 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.57 -0.19 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.16 -0.15 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.71 -0.17 36 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 1.36 -0.14 37 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 1.04 -0.14 37 0 15 0
30JUL26 13.00 C 0.75 0.75 0.75 0.77 -0.12 36 2 62 0
30JUL26 13.50 C 0.00 0.00 0.00 0.57 -0.10 37 0 67 0
30JUL26 14.00 C 0.00 0.00 0.00 0.41 -0.08 37 0 101 0
30JUL26 14.50 C 0.00 0.00 0.00 0.28 -0.06 37 0 93 0
30JUL26 15.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 113 0
30JUL26 15.50 C 0.18 0.18 0.18 0.13 -0.03 37 4 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.04 -0.19 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.83 -0.15 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.59 -0.21 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.35 -0.22 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.13 -0.21 41 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.67 -0.21 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.26 -0.21 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.88 -0.21 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.55 -0.14 38 0 45 0
28AUG26 12.50 C 0.00 0.00 0.00 1.25 -0.15 38 0 60 0
28AUG26 13.00 C 0.98 0.98 0.98 0.99 -0.13 38 2 17 +2
28AUG26 13.50 C 0.00 0.00 0.00 0.78 -0.11 38 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.62 -0.09 39 0 69 0
28AUG26 14.50 C 0.00 0.00 0.00 0.48 -0.07 39 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.36 -0.06 39 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.27 -0.05 39 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.05 -0.25 39 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.87 -0.20 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.59 -0.24 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.38 -0.22 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.16 -0.21 42 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 2.72 -0.17 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.32 -0.19 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.93 -0.22 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.63 -0.12 39 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 1.35 -0.14 40 0 195 0
29SEP26 13.00 C 1.08 1.08 1.08 1.10 -0.13 39 11 178 +11
29SEP26 13.50 C 0.00 0.00 0.00 0.90 -0.09 40 0 102 0
29SEP26 14.00 C 0.00 0.00 0.00 0.71 -0.09 39 0 139 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 -0.07 39 0 323 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 -0.06 39 0 159 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 -0.05 39 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 -0.04 39 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30DEC26 9.00 C 0.00 0.00 0.00 4.08 -0.22 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.92 -0.15 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.67 -0.16 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.45 -0.16 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.23 -0.20 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.84 -0.23 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.50 -0.21 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.17 -0.16 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.86 -0.16 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.61 -0.15 38 0 125 0
30DEC26 13.00 C 1.50 1.50 1.50 1.40 -0.14 38 1 3 +1
30DEC26 13.50 C 0.00 0.00 0.00 1.20 -0.12 38 0 7 0
30DEC26 14.00 C 0.00 0.00 0.00 1.01 -0.13 38 0 168 0
30DEC26 14.50 C 0.00 0.00 0.00 0.89 -0.08 39 0 109 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 -0.08 39 0 74 0
30DEC26 15.50 C 0.00 0.00 0.00 0.64 -0.07 39 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 -0.07 38 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.45 -0.06 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.38 -0.05 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 -0.04 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 -0.04 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.03 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.03 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 4.15 -0.17 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.94 -0.17 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.74 -0.17 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.54 -0.16 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.36 -0.15 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.01 -0.14 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.74 -0.08 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.42 -0.10 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.15 -0.09 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.90 -0.13 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.68 -0.14 38 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.49 -0.12 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.28 -0.14 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.13 -0.12 37 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.00 -0.10 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.90 -0.07 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.79 -0.06 38 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.69 -0.05 38 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.60 -0.05 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 -0.05 38 0 5 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 -0.03 38 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 -0.03 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 -0.04 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 -0.02 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 90 0
29JUN27 9.00 C 0.00 0.00 0.00 4.28 -0.17 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.09 -0.16 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.91 -0.16 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.73 -0.16 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.56 -0.15 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.25 -0.14 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.95 -0.14 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.68 -0.13 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.43 -0.12 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.19 -0.12 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.93 -0.16 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.74 -0.11 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.59 -0.08 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.44 -0.07 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.31 -0.04 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.19 -0.03 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.07 -0.04 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.98 -0.03 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.85 -0.06 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.76 -0.06 38 0 0 0
TOTAL CALL 513 11,410 -181
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 118 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 229 0
29JUN26 11.50 P 0.09 0.10 0.09 0.08 +0.02 38 135 294 +107
29JUN26 12.00 P 0.18 0.18 0.18 0.18 +0.04 39 61 391 +61
29JUN26 12.50 P 0.32 0.32 0.32 0.32 +0.05 38 10 193 +10
29JUN26 13.00 P 0.52 0.53 0.52 0.55 +0.09 38 11 1,791 +11
29JUN26 13.50 P 0.00 0.00 0.00 0.86 +0.14 39 0 342 0
29JUN26 14.00 P 0.00 0.00 0.00 1.22 +0.15 39 0 343 0
29JUN26 14.50 P 0.00 0.00 0.00 1.63 +0.17 39 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 2.08 +0.17 39 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 2.56 +0.19 41 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 3.04 +0.18 0 0 130 0
29JUN26 16.50 P 0.00 0.00 0.00 3.54 +0.20 0 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 4.04 +0.20 0 0 571 0
29JUN26 17.50 P 0.00 0.00 0.00 4.54 +0.20 0 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 5.04 +0.20 0 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 5.54 +0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.54 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.04 +0.20 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.04 +0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.04 +0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.04 +0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.04 +0.20 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 30 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 42 0
30JUL26 11.00 P 0.12 0.12 0.12 0.12 +0.02 37 6 39 -6
30JUL26 11.50 P 0.00 0.00 0.00 0.21 +0.03 37 0 134 0
30JUL26 12.00 P 0.27 0.27 0.27 0.35 +0.05 37 15 66 +15
30JUL26 12.50 P 0.00 0.00 0.00 0.52 +0.06 37 0 72 0
30JUL26 13.00 P 0.64 0.64 0.64 0.76 +0.09 37 1 86 -1
30JUL26 13.50 P 0.00 0.00 0.00 1.06 +0.13 37 0 198 0
30JUL26 14.00 P 0.00 0.00 0.00 1.39 +0.13 37 0 358 0
30JUL26 14.50 P 0.00 0.00 0.00 1.76 +0.14 36 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.22 +0.20 40 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 2.66 +0.16 40 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.09 +0.18 38 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 3.54 +0.14 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.05 +0.20 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.56 +0.19 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.04 +0.20 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.54 +0.20 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.54 +0.20 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.04 +0.20 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 +0.01 39 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.23 +0.02 38 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.36 +0.04 39 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.52 +0.05 39 0 57 0
28AUG26 12.50 P 0.00 0.00 0.00 0.71 +0.07 38 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.96 +0.09 38 0 100 0
28AUG26 13.50 P 1.25 1.25 1.25 1.25 +0.12 39 15 112 +15
28AUG26 14.00 P 0.00 0.00 0.00 1.52 +0.08 36 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 1.96 +0.17 40 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.35 +0.15 40 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 2.76 +0.15 40 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.20 +0.16 41 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 3.64 +0.19 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.11 +0.23 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.57 +0.15 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.05 +0.19 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.57 +0.21 46 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.04 +0.16 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.54 +0.20 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.04 +0.20 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.01 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.02 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.02 39 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 +0.03 39 0 67 0
29SEP26 11.00 P 0.42 0.42 0.42 0.42 +0.03 39 1 176 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.58 +0.05 39 0 196 0
29SEP26 12.00 P 0.76 0.76 0.76 0.77 +0.07 38 15 154 +15
29SEP26 12.50 P 1.00 1.02 1.00 1.01 +0.09 38 20 156 -5
29SEP26 13.00 P 0.00 0.00 0.00 1.28 +0.10 38 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.60 +0.13 38 0 58 0
29SEP26 14.00 P 1.79 1.84 1.79 1.89 +0.09 36 30 56 +2
29SEP26 14.50 P 0.00 0.00 0.00 2.33 +0.14 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.72 +0.18 39 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.15 +0.20 40 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 +0.13 40 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.04 +0.22 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.48 +0.19 41 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 4.93 +0.21 41 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.39 +0.19 40 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 5.88 +0.22 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.34 +0.21 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.83 +0.22 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.31 +0.21 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.31 +0.25 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.27 +0.23 35 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.27 +0.24 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.27 +0.25 49 0 0 0
30DEC26 9.00 P 0.20 0.20 0.20 0.18 +0.01 38 5 5 +5
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.01 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.02 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 +0.03 38 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 +0.03 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 +0.04 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 0.84 +0.05 37 0 20 0
30DEC26 12.00 P 0.00 0.00 0.00 1.05 +0.06 37 0 77 0
30DEC26 12.50 P 1.20 1.31 1.20 1.30 +0.07 37 12 72 +1
30DEC26 13.00 P 0.00 0.00 0.00 1.59 +0.10 37 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 1.90 +0.12 38 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.24 +0.14 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.60 +0.14 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.98 +0.13 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.38 +0.13 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.79 +0.19 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.21 +0.15 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 4.65 +0.21 40 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 5.08 +0.17 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.55 +0.19 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.00 +0.19 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.45 +0.20 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.92 +0.20 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.38 +0.19 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.35 +0.20 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.30 +0.18 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.28 +0.18 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.27 +0.19 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 +0.03 38 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 +0.03 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.51 +0.03 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.66 +0.04 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.83 +0.05 37 0 17 0
30MAR27 11.50 P 1.04 1.04 1.03 1.04 +0.06 37 45 55 +43
30MAR27 12.00 P 0.00 0.00 0.00 1.25 +0.06 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.50 +0.07 36 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 1.77 +0.08 36 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 2.10 +0.12 37 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.43 +0.13 37 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.79 +0.15 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.16 +0.16 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.55 +0.15 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.95 +0.16 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.35 +0.16 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.77 +0.17 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.16 +0.14 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 5.60 +0.15 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.05 +0.16 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.50 +0.16 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.96 +0.16 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.42 +0.16 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.37 +0.17 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.33 +0.18 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.30 +0.18 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.28 +0.18 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.42 +0.02 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.48 +0.03 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.57 +0.03 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.64 +0.03 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.72 +0.04 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.90 +0.04 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.07 +0.02 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.32 +0.05 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.57 +0.06 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.84 +0.07 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.13 +0.09 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.44 +0.10 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.77 +0.12 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.11 +0.12 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.37 +0.10 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.74 +0.10 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.11 +0.10 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.51 +0.12 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.91 +0.12 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.33 +0.13 38 0 0 0
TOTAL PUT 382 12,170 +274
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$ 57.85
29JUN26 40.00 C 0.00 0.00 0.00 17.93 -0.87 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.94 -0.85 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.94 -0.98 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.94 -0.84 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.94 -0.78 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.94 -0.83 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.95 -0.84 30 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.95 -0.74 26 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.95 -0.60 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.95 -0.60 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.96 -0.59 21 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 5.48 -0.58 17 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.15 -0.49 17 0 0 0
29JUN26 57.50 C 1.22 1.22 1.09 1.32 -0.36 17 70 124 +70
29JUN26 60.00 C 0.22 0.33 0.22 0.38 -0.11 17 65 112 +57
29JUN26 62.50 C 0.05 0.07 0.05 0.07 -0.02 17 58 196 +54
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.05 - 24 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 13.05 -0.93 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.95 -1.07 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.06 -0.94 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.07 -0.90 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.08 -0.87 17 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.96 -0.71 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.53 -0.70 0 0 0 0
30JUL26 55.00 C 3.46 3.46 3.38 3.45 -0.53 15 23 23 +23
30JUL26 57.50 C 1.79 1.79 1.79 1.84 -0.39 16 15 36 +15
30JUL26 60.00 C 0.72 0.77 0.72 0.81 -0.18 16 19 88 +17
30JUL26 62.50 C 0.00 0.00 0.00 0.31 -0.04 17 0 7 0
30JUL26 65.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 0.00 18 0 78 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 14 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 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.05 - 0 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 13.05 -1.05 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.96 -1.16 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.17 -0.93 16 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.19 -0.78 17 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.21 -0.74 17 0 0 0
28AUG26 50.00 C 8.16 8.16 7.81 8.25 -0.55 17 105 105 +105
28AUG26 52.50 C 5.76 5.76 5.51 5.94 -0.51 17 60 60 +60
28AUG26 55.00 C 0.00 0.00 0.00 3.80 -0.62 15 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.25 -0.42 16 0 0 0
28AUG26 60.00 C 1.02 1.23 1.02 1.18 -0.25 16 12 9 +5
28AUG26 62.50 C 0.00 0.00 0.00 0.58 -0.09 17 0 17 0
28AUG26 65.00 C 0.00 0.00 0.00 0.24 -0.03 17 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 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
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 17.94 -0.89 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.95 -0.97 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.96 -0.96 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.97 -1.09 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.05 -1.02 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.05 -1.05 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.01 -1.11 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.22 -0.88 15 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.24 -0.77 16 0 0 0
29SEP26 49.00 C 8.82 8.82 8.82 9.27 -0.68 16 15 15 +15
29SEP26 50.00 C 7.86 7.86 7.86 8.31 -0.55 16 15 19 +15
29SEP26 52.50 C 5.59 5.59 5.59 6.04 -0.48 16 15 15 +15
29SEP26 55.00 C 0.00 0.00 0.00 3.93 -0.62 15 0 4 0
29SEP26 57.50 C 2.21 2.48 2.21 2.40 -0.42 16 2 3 0
29SEP26 60.00 C 0.00 0.00 0.00 1.33 -0.24 16 0 13 0
29SEP26 62.50 C 0.00 0.00 0.00 0.70 -0.09 16 0 133 0
29SEP26 65.00 C 0.00 0.00 0.00 0.32 -0.03 16 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.01 16 0 24 0
29SEP26 70.00 C 0.15 0.15 0.15 0.05 -0.01 16 3 6 -3
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 17 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.95 -0.97 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.96 -0.96 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.97 -1.26 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.05 -1.02 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.05 -1.05 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.01 -1.11 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.25 -0.85 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.29 -0.72 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.35 -0.60 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.31 -0.64 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.14 -0.62 14 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.39 -0.47 15 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.99 -0.34 15 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.93 -0.31 15 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 1.23 -0.15 16 0 7 0
30DEC26 65.00 C 0.00 0.00 0.00 0.74 -0.06 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.41 -0.04 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 -0.02 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 0.00 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 0.00 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 17 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 21 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 14.18 - 0 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 13.23 -0.88 14 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.29 -0.87 15 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.36 -0.89 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.48 -0.79 15 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.61 -0.76 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.72 -0.48 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.78 -0.41 15 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.10 -0.34 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.70 -0.26 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.60 -0.28 15 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.77 -0.18 15 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.20 -0.08 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.76 -0.05 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 -0.03 16 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 0.28 -0.01 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.16 -0.01 15 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 -0.01 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.45 - 13 0 0 -
29JUN27 45.00 C 0.00 0.00 0.00 13.51 -0.84 13 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.58 -0.80 13 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.67 -0.79 13 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.03 -0.51 16 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.22 -0.38 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.42 -0.41 16 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 7.58 -0.37 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.95 -0.34 16 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.57 -0.28 16 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 3.34 -0.22 16 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.53 -0.11 16 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.82 -0.09 16 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.28 -0.08 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.88 -0.07 16 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.60 -0.05 16 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.40 -0.04 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.27 -0.04 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.18 -0.02 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.11 -0.02 16 0 0 0
TOTAL CALL 477 2,806 +448
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 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 31 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 24 0
29JUN26 52.50 P 0.04 0.04 0.04 0.02 +0.01 17 20 123 +20
29JUN26 55.00 P 0.21 0.25 0.20 0.20 +0.11 18 33 139 +4
29JUN26 57.50 P 1.08 1.08 0.94 0.92 +0.36 18 96 185 -16
29JUN26 60.00 P 2.65 2.65 2.65 2.52 +0.65 19 2 364 +2
29JUN26 62.50 P 5.00 5.00 5.00 4.66 +0.59 17 1 200 0
29JUN26 65.00 P 0.00 0.00 0.00 7.15 +0.60 0 0 27 0
29JUN26 67.50 P 10.05 10.05 10.05 9.65 +0.60 0 3 60 -10
29JUN26 70.00 P 0.00 0.00 0.00 12.43 +0.88 51 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.94 +0.89 59 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.43 +0.88 65 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.94 +0.89 71 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.46 +0.91 78 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.93 +0.88 82 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.45 +0.90 89 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.95 +0.90 94 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.45 +0.90 98 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 - 27 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 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.12 +0.05 17 0 4 0
30JUL26 55.00 P 0.50 0.58 0.50 0.48 +0.18 17 47 82 +37
30JUL26 57.50 P 1.40 1.40 1.37 1.34 +0.38 17 23 125 0
30JUL26 60.00 P 2.93 2.93 2.85 2.85 +0.58 18 30 138 +15
30JUL26 62.50 P 0.00 0.00 0.00 4.78 +0.56 17 0 30 0
30JUL26 65.00 P 7.55 7.55 7.55 7.36 +0.81 25 15 30 0
30JUL26 67.50 P 0.00 0.00 0.00 9.92 +0.87 31 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.43 +0.84 37 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 14.94 +0.89 42 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.43 +0.88 46 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.94 +0.89 51 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.46 +0.91 56 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.93 +0.88 59 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.45 +0.90 63 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.95 +0.90 67 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.45 +0.90 70 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 - 22 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 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 +0.02 17 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.07 +0.03 17 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.25 +0.08 17 0 12 0
28AUG26 55.00 P 0.80 0.80 0.77 0.72 +0.19 17 40 30 +28
28AUG26 57.50 P 1.81 1.81 1.76 1.66 +0.39 17 16 27 +14
28AUG26 60.00 P 3.39 3.39 3.34 3.12 +0.57 18 46 97 +40
28AUG26 62.50 P 5.42 5.42 5.42 5.07 +0.67 19 15 51 +15
28AUG26 65.00 P 0.00 0.00 0.00 7.36 +0.75 21 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.92 +0.87 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.43 +0.84 31 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.94 +0.89 36 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.43 +0.88 39 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.94 +0.89 43 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.46 +0.91 47 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.93 +0.88 50 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.45 +0.90 53 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.95 +0.90 56 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.45 +0.90 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 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 18 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 0.02 +0.01 17 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 +0.04 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 +0.05 16 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 0.48 +0.15 16 0 14 0
29SEP26 55.00 P 1.04 1.04 1.04 1.12 +0.28 16 2 34 0
29SEP26 57.50 P 0.00 0.00 0.00 2.21 +0.44 17 1 48 0
29SEP26 60.00 P 0.00 0.00 0.00 3.76 +0.61 17 0 28 0
29SEP26 62.50 P 0.00 0.00 0.00 5.69 +0.70 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 7.68 +0.53 16 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 10.25 +0.80 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.66 +0.88 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.10 +0.79 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.56 +0.89 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.09 +0.99 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.56 +0.91 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.04 +0.91 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.52 +0.81 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.00 +0.81 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.48 +0.81 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.02 +0.01 16 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 +0.02 16 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 +0.03 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 +0.04 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 +0.07 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.37 +0.09 16 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.80 +0.15 16 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 1.56 +0.27 16 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 2.68 +0.42 16 0 9 0
30DEC26 60.00 P 0.00 0.00 0.00 4.19 +0.59 16 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.04 +0.62 17 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 8.13 +0.72 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.25 +0.64 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.82 +0.95 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.13 +0.80 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.64 +0.84 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.10 +0.89 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.57 +0.92 28 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.05 +0.92 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.52 +0.81 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.00 +0.81 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.48 +0.81 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 - 16 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 0.11 +0.03 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 +0.04 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 +0.05 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.30 +0.06 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.41 +0.08 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.55 +0.10 15 0 1 0
30MAR27 52.50 P 0.98 0.98 0.98 1.04 +0.14 15 2 83 +2
30MAR27 55.00 P 0.00 0.00 0.00 1.83 +0.23 15 0 11 0
30MAR27 57.50 P 3.00 3.00 2.93 2.92 +0.33 15 4 8 +4
30MAR27 60.00 P 0.00 0.00 0.00 4.42 +0.52 16 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 6.21 +0.54 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 8.13 +0.54 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.25 +0.53 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.88 +0.88 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.24 +0.89 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.65 +0.81 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.11 +0.89 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.57 +0.86 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.05 +0.92 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.52 +0.81 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.00 +0.81 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.48 +0.81 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.17 - 16 0 0 -
29JUN27 45.00 P 0.00 0.00 0.00 0.24 +0.03 16 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.32 +0.03 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.42 +0.04 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.54 +0.04 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.70 +0.05 16 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.88 +0.07 16 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.49 +0.07 16 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 2.40 +0.15 16 0 4 0
29JUN27 57.50 P 0.00 0.00 0.00 3.56 +0.22 17 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 4.85 +0.14 16 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.50 +0.33 16 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.38 +0.39 16 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.76 +0.44 18 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.06 +0.49 19 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.46 +0.65 21 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.93 +0.79 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.29 +0.82 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.67 +0.81 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.06 +0.91 25 0 0 0
TOTAL PUT 396 3,265 +155
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$ 20.72
29JUN26 15.00 C 0.00 0.00 0.00 5.75 +0.36 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.25 +0.36 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.75 +0.36 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.25 +0.36 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.75 +0.36 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 3.25 +0.36 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.75 +0.36 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.26 +0.36 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.77 +0.36 20 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 1.31 +0.32 20 0 83 0
29JUN26 20.00 C 0.00 0.00 0.00 0.92 +0.32 22 0 244 0
29JUN26 21.00 C 0.22 0.44 0.22 0.32 +0.18 21 42 437 +22
29JUN26 22.00 C 0.10 0.15 0.10 0.07 +0.05 21 57 344 +2
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 192 0
29JUN26 24.00 C 0.01 0.01 0.01 0.01 0.00 28 1 452 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 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 81 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 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 5.75 +0.36 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.25 +0.36 40 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.75 +0.36 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.25 +0.36 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.75 +0.36 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.25 +0.35 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.76 +0.35 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.28 +0.33 26 0 21 0
30JUL26 19.00 C 0.00 0.00 0.00 1.82 +0.29 26 0 114 0
30JUL26 19.50 C 1.39 1.39 1.39 1.44 +0.26 28 30 210 0
30JUL26 20.00 C 0.84 0.84 0.84 1.06 +0.20 27 11 981 0
30JUL26 21.00 C 0.42 0.62 0.42 0.51 +0.10 26 4 236 +2
30JUL26 22.00 C 0.22 0.25 0.21 0.22 +0.04 26 19 862 +19
30JUL26 23.00 C 0.10 0.14 0.10 0.09 +0.02 26 66 208 +66
30JUL26 24.00 C 0.06 0.07 0.06 0.04 +0.01 27 65 219 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.75 +0.36 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.25 +0.36 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.75 +0.36 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.25 +0.36 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.75 +0.35 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.26 +0.35 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.78 +0.34 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.31 +0.32 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.88 +0.28 27 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.53 +0.24 29 0 45 0
28AUG26 20.00 C 0.00 0.00 0.00 1.20 +0.21 29 0 77 0
28AUG26 21.00 C 0.62 0.62 0.62 0.70 +0.14 28 6 67 +5
28AUG26 22.00 C 0.43 0.43 0.43 0.40 +0.08 28 10 106 +10
28AUG26 23.00 C 0.00 0.00 0.00 0.22 +0.05 28 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.75 +0.36 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.25 +0.36 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.75 +0.36 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.25 +0.36 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.76 +0.36 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.27 +0.35 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.80 +0.33 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.36 +0.31 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.96 +0.28 28 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.64 +0.24 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.34 +0.21 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.87 +0.14 28 0 271 0
29SEP26 22.00 C 0.00 0.00 0.00 0.57 +0.11 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.36 +0.07 28 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 +0.05 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 67 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.75 +0.36 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.25 +0.36 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.75 +0.35 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.27 +0.35 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.76 +0.28 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.36 +0.30 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.97 +0.28 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.62 +0.26 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.30 +0.22 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.97 +0.20 28 0 15 0
30DEC26 20.00 C 1.42 1.66 1.42 1.73 +0.17 28 62 123 +52
30DEC26 21.00 C 0.00 0.00 0.00 1.33 +0.14 28 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 1.01 +0.12 28 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.75 +0.09 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 +0.07 29 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.43 +0.06 29 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.31 +0.04 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 29 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.75 +0.36 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.26 +0.36 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.78 +0.35 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.27 +0.35 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.85 +0.24 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.56 +0.31 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.23 +0.29 29 0 41 0
30MAR27 18.50 C 0.00 0.00 0.00 2.93 +0.28 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.65 +0.26 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.40 +0.32 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.10 +0.23 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.69 +0.20 28 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.35 +0.17 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.08 +0.14 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.85 +0.10 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.69 +0.10 29 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.55 +0.09 29 0 1 0
30MAR27 27.00 C 0.42 0.42 0.42 0.42 +0.07 29 2 17 +2
30MAR27 28.00 C 0.00 0.00 0.00 0.33 +0.07 29 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.25 +0.05 29 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.19 +0.04 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.75 +0.34 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.28 +0.31 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.84 +0.41 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.44 +0.37 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.10 +0.36 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.91 +0.36 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.62 +0.37 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.33 +0.34 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.08 +0.35 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.82 +0.40 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.60 +0.39 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.17 +0.34 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.82 +0.32 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.52 +0.27 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.25 +0.24 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.04 +0.17 30 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.83 +0.17 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.67 +0.10 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.56 +0.11 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.45 - 29 0 0 -
TOTAL CALL 375 8,083 +181
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 22 0 56 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 72 0
29JUN26 19.00 P 0.10 0.10 0.10 0.15 -0.05 20 1 152 -1
29JUN26 19.50 P 0.00 0.00 0.00 0.31 -0.11 20 0 153 0
29JUN26 20.00 P 0.42 0.42 0.30 0.56 -0.17 19 16 131 +2
29JUN26 21.00 P 0.81 0.81 0.76 1.28 -0.29 17 6 383 0
29JUN26 22.00 P 0.00 0.00 0.00 2.25 -0.27 20 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 3.14 -0.35 0 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.11 -0.35 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 5.07 -0.36 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 6.04 -0.35 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.01 -0.35 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.98 -0.35 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.95 -0.35 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.92 -0.35 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.88 -0.36 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.85 -0.35 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.82 -0.35 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.79 -0.35 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.76 -0.35 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.72 -0.36 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.69 -0.35 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 18 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 173 0
30JUL26 17.50 P 0.13 0.13 0.13 0.12 -0.06 26 36 126 +36
30JUL26 18.00 P 0.25 0.25 0.21 0.20 -0.09 26 42 149 +14
30JUL26 18.50 P 0.39 0.39 0.38 0.31 -0.12 26 21 80 +9
30JUL26 19.00 P 0.62 0.62 0.50 0.47 -0.16 26 16 135 +8
30JUL26 19.50 P 0.00 0.00 0.00 0.68 -0.18 26 0 118 0
30JUL26 20.00 P 1.14 1.14 0.94 0.94 -0.21 26 21 207 +21
30JUL26 21.00 P 1.97 1.97 1.53 1.58 -0.25 26 175 326 +129
30JUL26 22.00 P 0.00 0.00 0.00 2.39 -0.33 26 0 106 0
30JUL26 23.00 P 0.00 0.00 0.00 3.19 -0.56 0 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 4.32 -0.34 34 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.31 -0.34 38 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.29 -0.35 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.24 -0.35 37 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.23 -0.35 36 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.23 -0.39 41 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.20 -0.40 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.26 -0.33 57 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.17 -0.05 28 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.25 -0.06 28 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.36 -0.09 28 0 24 0
28AUG26 18.50 P 0.00 0.00 0.00 0.51 -0.10 28 0 28 0
28AUG26 19.00 P 0.00 0.00 0.00 0.68 -0.14 27 0 66 0
28AUG26 19.50 P 0.00 0.00 0.00 0.90 -0.16 27 0 22 0
28AUG26 20.00 P 0.00 0.00 0.00 1.16 -0.17 27 0 17 0
28AUG26 21.00 P 0.00 0.00 0.00 1.78 -0.20 27 0 49 0
28AUG26 22.00 P 0.00 0.00 0.00 2.52 -0.24 27 0 21 0
28AUG26 23.00 P 0.00 0.00 0.00 3.39 -0.36 28 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.35 -0.40 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.31 -0.42 33 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.29 -0.42 35 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.28 -0.31 38 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.26 -0.32 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.23 -0.39 35 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.22 -0.41 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.26 -0.33 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.05 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 -0.05 28 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.37 -0.06 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.50 -0.08 28 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 0.66 -0.10 28 0 45 0
29SEP26 19.00 P 0.97 0.97 0.95 0.85 -0.12 28 14 41 -13
29SEP26 19.50 P 0.00 0.00 0.00 1.08 -0.13 28 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 1.34 -0.16 28 0 26 0
29SEP26 21.00 P 0.00 0.00 0.00 1.95 -0.22 28 0 247 0
29SEP26 22.00 P 0.00 0.00 0.00 2.70 -0.23 29 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.47 -0.43 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.44 -0.36 31 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.31 -0.42 29 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.29 -0.42 31 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.28 -0.31 34 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.28 -0.44 37 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.23 -0.48 32 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.22 -0.48 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.26 -0.43 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.21 -0.48 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.22 -0.47 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.20 -0.48 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.21 -0.47 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.19 -0.48 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.20 -0.47 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.25 -0.06 29 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 -0.06 29 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.09 29 0 29 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 -0.09 29 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 -0.11 29 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.12 29 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 1.08 -0.13 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.30 -0.15 30 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.55 -0.17 30 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 1.82 -0.18 30 0 159 0
30DEC26 21.00 P 0.00 0.00 0.00 2.42 -0.25 30 0 97 0
30DEC26 22.00 P 0.00 0.00 0.00 3.11 -0.28 30 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.88 -0.31 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.72 -0.33 32 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.61 -0.34 33 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.54 -0.36 35 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.50 -0.38 37 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.46 -0.39 39 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.42 -0.39 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.38 -0.40 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.35 -0.40 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.32 -0.41 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.29 -0.41 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.25 -0.45 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.21 -0.47 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.19 -0.48 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.20 -0.47 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 -0.04 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 -0.06 29 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 -0.06 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.78 -0.08 29 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.95 -0.08 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.13 -0.11 29 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.34 -0.12 29 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.57 -0.13 29 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.82 -0.14 29 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.09 -0.16 30 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 2.68 -0.20 30 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 3.35 -0.23 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.09 -0.26 30 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.90 -0.27 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.75 -0.30 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.65 -0.32 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.58 -0.34 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.50 -0.40 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.44 -0.40 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.38 -0.43 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.35 -0.41 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.32 -0.41 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.29 -0.42 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.25 -0.46 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.21 -0.47 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.20 -0.47 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.48 -0.01 30 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.71 -0.03 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 0.86 -0.04 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.02 -0.05 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.20 -0.06 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.39 -0.08 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.61 -0.09 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 1.83 -0.12 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 2.09 -0.12 30 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.36 -0.12 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.94 -0.17 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.63 -0.17 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.36 -0.19 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.14 -0.21 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.95 -0.24 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.80 -0.28 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.67 -0.34 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.55 -0.41 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.45 - 33 0 0 -
TOTAL PUT 348 6,089 +205
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$ 410.40
05JUN26 290.00 C 0.00 0.00 0.00 120.60 +10.32 159 0 0 0
05JUN26 295.00 C 0.00 0.00 0.00 115.47 +9.70 101 0 0 0
05JUN26 300.00 C 0.00 0.00 0.00 110.47 +9.92 87 0 0 0
05JUN26 310.00 C 0.00 0.00 0.00 100.47 +9.61 0 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 90.47 +9.95 0 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 80.48 +10.19 73 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 70.48 +10.18 58 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 60.48 +10.17 0 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 50.49 +10.17 48 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 40.51 +10.13 44 0 0 0
05JUN26 380.00 C 20.12 20.12 20.12 30.56 +9.98 39 30 42 +30
05JUN26 390.00 C 10.00 19.30 10.00 20.77 +9.11 34 124 109 +12
05JUN26 400.00 C 3.06 11.80 3.00 11.73 +7.73 32 402 376 -105
05JUN26 410.00 C 0.95 4.45 0.42 4.18 +3.28 26 1,452 1,640 +309
05JUN26 420.00 C 0.20 1.20 0.20 1.20 +1.06 29 1,305 1,559 +732
05JUN26 430.00 C 0.05 0.26 0.05 0.36 +0.34 33 71 230 +71
05JUN26 440.00 C 0.10 0.10 0.10 0.12 +0.11 38 1 5 +1
05JUN26 450.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 0 0
05JUN26 460.00 C 0.00 0.00 0.00 0.02 +0.01 46 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 58 0 0 0
05JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
05JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
05JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
05JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
12JUN26 290.00 C 0.00 0.00 0.00 120.62 +9.69 0 0 0 0
12JUN26 295.00 C 0.00 0.00 0.00 115.63 +9.70 55 0 0 0
12JUN26 300.00 C 0.00 0.00 0.00 110.63 +9.73 0 0 0 0
12JUN26 310.00 C 0.00 0.00 0.00 100.64 +9.69 0 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 90.65 +9.68 43 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 80.78 +10.32 57 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 70.67 +10.19 37 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 60.68 +10.17 32 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 50.71 +10.12 30 0 0 0
12JUN26 370.00 C 0.00 0.00 0.00 40.80 +10.00 29 0 0 0
12JUN26 380.00 C 20.88 20.88 20.88 31.06 +9.70 28 30 60 +30
12JUN26 390.00 C 14.13 21.00 14.13 21.77 +8.64 26 160 123 +123
12JUN26 400.00 C 5.40 13.64 5.40 13.20 +7.16 24 235 245 +235
12JUN26 410.00 C 2.15 7.00 1.78 7.00 +4.64 24 622 532 +406
12JUN26 420.00 C 0.63 3.09 0.60 3.12 +2.36 24 692 1,331 +311
12JUN26 430.00 C 0.43 1.37 0.43 1.37 +1.14 26 544 436 +370
12JUN26 440.00 C 0.50 0.50 0.50 0.52 +0.45 27 20 20 +20
12JUN26 450.00 C 0.00 0.00 0.00 0.18 +0.16 27 0 0 0
12JUN26 460.00 C 0.00 0.00 0.00 0.07 +0.06 29 0 0 0
12JUN26 470.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
12JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
12JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
12JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
12JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
12JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 210.52 +9.49 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 205.51 +9.47 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 200.52 +9.46 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 195.56 +9.63 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 190.57 +9.49 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 185.58 +9.49 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 180.57 +9.47 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 175.56 +9.61 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 170.59 +9.56 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 165.60 +9.18 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 160.63 +9.48 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 155.65 +9.49 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 150.64 +9.47 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 145.65 +9.46 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 140.69 +9.21 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 135.68 +9.46 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 130.70 +9.61 0 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 125.72 +9.47 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 120.76 +9.80 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 115.76 +9.46 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 110.78 +9.58 0 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 100.84 +9.66 0 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 90.89 +9.56 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 80.95 +10.08 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 71.14 +10.23 26 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 61.22 +10.21 25 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 51.40 +10.15 24 0 1,193 0
29JUN26 370.00 C 41.03 42.54 41.03 42.54 +9.84 29 60 612 -38
29JUN26 380.00 C 32.19 33.08 32.19 33.08 +10.04 26 38 1,192 -8
29JUN26 390.00 C 17.00 23.00 17.00 23.95 +8.46 22 56 1,209 +1
29JUN26 400.00 C 8.06 16.38 8.06 16.07 +6.60 21 669 4,371 +110
29JUN26 410.00 C 4.79 10.50 4.56 10.50 +5.30 22 687 4,149 +150
29JUN26 420.00 C 2.16 6.44 2.16 6.02 +3.36 21 2,686 7,274 -753
29JUN26 430.00 C 1.46 3.70 1.46 3.66 +2.43 22 1,548 5,037 +423
29JUN26 440.00 C 0.70 2.15 0.70 2.00 +1.48 23 543 2,238 -13
29JUN26 450.00 C 0.51 1.28 0.51 1.05 +0.85 23 447 6,105 +3
29JUN26 460.00 C 0.60 0.82 0.60 0.53 +0.45 24 289 7,028 -111
29JUN26 470.00 C 0.47 0.54 0.46 0.27 +0.24 24 154 2,888 -124
29JUN26 480.00 C 0.40 0.41 0.40 0.13 +0.12 25 60 4,502 -60
29JUN26 490.00 C 0.26 0.37 0.26 0.07 +0.06 26 579 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 33 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 35 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 37 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 43 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 211.28 +9.82 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 206.06 +9.61 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 201.33 +9.84 0 0 0 0
30JUL26 215.00 C 189.23 189.23 189.23 196.36 +9.89 0 30 30 +30
30JUL26 220.00 C 0.00 0.00 0.00 191.14 +6.12 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 186.17 +9.63 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 181.20 +9.07 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 176.23 +9.59 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 171.50 +9.83 45 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 166.54 +9.83 46 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 161.57 +9.82 45 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 156.61 +9.86 45 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 151.64 +9.82 43 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 146.68 +9.82 43 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 141.48 +9.58 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 136.51 +9.60 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 131.55 +9.58 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 126.84 +9.83 39 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 121.87 +9.85 37 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 116.91 +9.42 36 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 111.71 +9.58 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 101.79 +9.56 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 92.30 +9.12 32 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 82.10 +10.29 26 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 72.22 +10.13 24 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 62.57 +10.00 23 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 53.16 +9.76 23 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 44.13 +9.41 22 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 35.63 +8.88 22 0 130 0
30JUL26 390.00 C 19.17 19.21 19.17 27.84 +7.56 22 38 323 +38
30JUL26 400.00 C 13.38 20.92 13.38 21.02 +6.87 21 204 2,960 -13
30JUL26 410.00 C 9.36 15.51 9.36 15.44 +6.04 21 256 1,527 +7
30JUL26 420.00 C 7.30 10.89 7.13 10.81 +4.33 21 118 2,819 +63
30JUL26 430.00 C 4.23 7.59 4.23 7.50 +3.26 22 241 2,058 +91
30JUL26 440.00 C 2.69 5.06 2.69 5.04 +2.28 22 199 1,387 -76
30JUL26 450.00 C 2.17 3.60 2.10 3.26 +1.41 22 334 981 +142
30JUL26 460.00 C 1.39 2.55 1.39 2.06 +0.89 22 543 1,956 +396
30JUL26 470.00 C 1.10 1.76 1.10 1.27 +0.53 22 36 6,505 +16
30JUL26 480.00 C 1.05 1.20 1.05 0.76 +0.29 22 32 958 0
30JUL26 490.00 C 0.84 0.87 0.84 0.45 +0.15 22 45 1,039 -21
30JUL26 500.00 C 0.00 0.00 0.00 0.26 +0.07 22 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 316 0
30JUL26 530.00 C 0.00 0.00 0.00 0.05 0.00 23 0 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 162 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 211.64 +9.56 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 206.72 +9.56 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 201.72 +8.57 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 196.81 +9.97 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 191.85 +6.83 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 186.61 +8.29 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 181.94 +9.56 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 176.95 +9.70 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 171.99 +9.57 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 166.80 +8.29 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 162.13 +8.61 37 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 157.14 +9.66 33 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 152.18 +8.53 33 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 147.03 +8.33 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 142.32 +8.57 34 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 137.37 +9.57 33 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 132.38 +9.61 31 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 127.44 +9.57 31 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 122.50 +9.56 30 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 117.57 +9.54 30 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 112.66 +9.53 29 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 102.67 +8.80 26 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 92.92 +8.92 25 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 83.22 +10.07 25 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 73.53 +9.72 23 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 64.22 +9.44 23 0 0 0
28AUG26 360.00 C 55.00 55.00 55.00 55.26 +7.70 23 1 21 +1
28AUG26 370.00 C 0.00 0.00 0.00 46.75 +8.65 23 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 38.82 +8.13 23 0 51 0
28AUG26 390.00 C 0.00 0.00 0.00 31.58 +7.48 22 0 54 0
28AUG26 400.00 C 19.05 25.25 19.05 25.09 +6.65 22 69 511 +49
28AUG26 410.00 C 14.30 19.20 14.30 19.25 +5.43 22 228 1,089 +198
28AUG26 420.00 C 11.17 15.05 11.17 15.05 +4.81 22 24 1,539 +15
28AUG26 430.00 C 10.40 11.37 10.40 11.32 +3.73 22 52 1,951 +1
28AUG26 440.00 C 5.24 8.49 5.24 8.68 +3.10 23 46 820 -28
28AUG26 450.00 C 3.82 6.70 3.82 6.70 +2.66 23 264 1,695 -69
28AUG26 460.00 C 2.71 4.91 2.71 5.06 +2.21 24 705 4,098 +414
28AUG26 470.00 C 2.10 2.10 2.10 3.75 +1.76 24 50 612 +50
28AUG26 480.00 C 2.20 2.47 2.20 2.87 +1.49 25 2 2,316 +2
28AUG26 490.00 C 0.00 0.00 0.00 2.12 +1.17 25 0 2,063 0
28AUG26 500.00 C 1.00 1.00 1.00 1.57 +0.92 25 266 3,736 -266
28AUG26 510.00 C 0.00 0.00 0.00 1.17 +0.73 26 0 776 0
28AUG26 520.00 C 0.90 0.90 0.90 0.86 +0.57 26 10 384 0
28AUG26 530.00 C 0.97 0.99 0.97 0.62 +0.42 26 8 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.47 +0.34 26 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.35 +0.26 27 0 47 0
28AUG26 560.00 C 0.00 0.00 0.00 0.26 +0.20 27 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.20 +0.16 27 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.15 +0.12 28 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.11 +0.09 28 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.09 +0.08 28 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.07 +0.06 29 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.05 +0.04 29 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 211.64 +8.09 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 206.72 +8.12 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 201.72 +8.07 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 196.81 +8.11 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 191.85 +6.83 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 186.81 +8.00 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 181.94 +8.08 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 176.96 +7.95 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 171.99 +8.02 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 167.06 +8.04 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 162.13 +8.06 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 157.17 +8.04 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 152.18 +8.00 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 147.27 +7.94 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 142.33 +7.94 27 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 137.37 +8.01 27 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 132.46 +7.93 29 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 127.54 +7.92 29 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 122.64 +7.92 29 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 117.75 +7.90 29 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 112.89 +7.91 29 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 103.17 +8.88 28 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 93.43 +8.27 27 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 83.98 +8.63 27 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 73.87 +9.96 23 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 64.74 +9.67 23 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 56.03 +8.47 23 0 343 0
29SEP26 370.00 C 0.00 0.00 0.00 47.84 +8.80 23 0 397 0
29SEP26 380.00 C 0.00 0.00 0.00 40.29 +8.19 23 0 1,065 0
29SEP26 390.00 C 25.37 28.98 25.24 33.44 +7.10 23 222 2,518 +222
29SEP26 400.00 C 26.83 26.83 26.83 27.18 +5.93 23 30 4,404 +30
29SEP26 410.00 C 18.14 20.44 18.14 21.88 +5.35 23 90 4,210 +30
29SEP26 420.00 C 15.88 16.80 15.88 17.52 +4.46 23 70 4,058 +9
29SEP26 430.00 C 14.03 14.03 14.03 14.03 +3.93 23 35 2,131 -5
29SEP26 440.00 C 7.40 10.50 7.40 11.18 +3.35 24 42 5,074 +12
29SEP26 450.00 C 0.00 0.00 0.00 9.00 +3.02 24 0 2,863 0
29SEP26 460.00 C 4.57 4.57 4.57 7.18 +2.61 25 50 1,156 0
29SEP26 470.00 C 3.60 5.53 3.60 5.74 +2.29 25 37 2,102 +32
29SEP26 480.00 C 2.85 4.43 2.85 4.49 +1.92 25 44 1,964 +30
29SEP26 490.00 C 3.09 3.40 3.09 3.57 +1.62 26 32 2,447 +2
29SEP26 500.00 C 2.15 2.50 2.15 2.77 +1.30 26 2 10,635 0
29SEP26 510.00 C 0.00 0.00 0.00 2.20 +1.13 26 0 797 0
29SEP26 520.00 C 0.00 0.00 0.00 1.73 +0.91 26 0 556 0
29SEP26 530.00 C 0.00 0.00 0.00 1.33 +0.74 27 0 381 0
29SEP26 540.00 C 0.00 0.00 0.00 1.08 +0.62 27 0 284 0
29SEP26 550.00 C 0.00 0.00 0.00 0.83 +0.50 27 0 594 0
29SEP26 560.00 C 1.02 1.02 1.02 0.66 +0.41 27 4 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.53 +0.34 28 0 614 0
29SEP26 580.00 C 0.71 0.71 0.71 0.42 +0.28 28 120 665 +120
29SEP26 590.00 C 0.00 0.00 0.00 0.35 +0.24 28 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.28 +0.20 29 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.22 +0.16 29 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.19 +0.14 29 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.15 +0.11 30 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 211.71 +8.12 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 206.81 +8.21 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 201.86 +8.21 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 196.86 +8.16 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 191.85 +6.83 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 186.94 +8.13 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 181.94 +8.08 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 177.04 +8.00 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 172.09 +8.08 28 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 167.14 +8.12 29 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 162.37 +8.30 34 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 157.25 +8.12 29 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 152.38 +8.20 30 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 147.39 +8.06 28 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 142.39 +8.00 27 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 137.44 +7.93 26 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 132.55 +8.02 26 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 127.68 +8.06 26 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 122.85 +7.94 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 118.05 +7.90 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 113.31 +7.72 26 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 103.93 +7.91 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 94.88 +8.61 26 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 85.87 +8.17 26 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 77.29 +8.18 25 0 289 0
30DEC26 350.00 C 0.00 0.00 0.00 68.68 +9.33 25 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 61.04 +8.89 25 0 17 0
30DEC26 370.00 C 0.00 0.00 0.00 54.06 +8.57 25 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 47.56 +7.04 25 0 39 0
30DEC26 390.00 C 40.01 40.01 40.01 41.50 +6.70 25 1 172 -1
30DEC26 400.00 C 28.96 34.49 28.96 36.05 +6.06 25 22 2,577 +3
30DEC26 410.00 C 26.40 26.40 26.40 31.17 +5.75 25 3 2,951 +3
30DEC26 420.00 C 0.00 0.00 0.00 27.06 +5.30 25 0 3,660 0
30DEC26 430.00 C 19.09 19.50 19.09 23.16 +4.97 25 29 1,137 -2
30DEC26 440.00 C 16.61 16.61 16.61 19.94 +4.31 25 50 1,123 0
30DEC26 450.00 C 12.47 17.55 12.47 17.46 +4.14 25 22 1,738 +10
30DEC26 460.00 C 14.13 14.76 14.13 14.83 +3.68 25 111 240 -46
30DEC26 470.00 C 10.57 11.12 10.56 12.59 +3.11 25 230 286 +60
30DEC26 480.00 C 10.52 11.00 10.52 10.72 +2.81 26 52 316 +50
30DEC26 490.00 C 0.00 0.00 0.00 8.99 +2.28 26 0 191 0
30DEC26 500.00 C 5.69 7.50 5.69 7.64 +2.06 26 100 794 +50
30DEC26 510.00 C 5.38 5.58 5.38 6.39 +1.65 26 4 347 -1
30DEC26 520.00 C 6.30 6.30 6.30 5.40 +1.49 26 1 641 0
30DEC26 530.00 C 0.00 0.00 0.00 4.39 +1.05 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 3.78 +1.00 26 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 3.09 +0.81 26 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 2.55 +0.62 26 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 2.17 +0.58 26 0 60 0
30DEC26 580.00 C 0.00 0.00 0.00 1.79 +0.42 26 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 1.50 +0.35 26 0 150 0
30DEC26 600.00 C 2.44 2.44 2.44 1.27 +0.31 27 100 420 +78
30DEC26 610.00 C 0.00 0.00 0.00 1.03 +0.20 27 0 150 0
30DEC26 620.00 C 0.00 0.00 0.00 0.88 +0.18 27 0 34 0
30DEC26 630.00 C 2.00 2.21 2.00 0.74 +0.16 27 20 118 +20
30MAR27 200.00 C 0.00 0.00 0.00 211.76 +8.17 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 206.81 +8.21 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 201.86 +8.21 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 196.86 +8.16 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 191.98 +6.96 31 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 186.98 +8.17 27 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 182.08 +8.16 30 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 177.14 +8.10 29 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 172.20 +8.19 29 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 167.26 +8.15 28 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 162.37 +8.30 28 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 157.41 +8.04 27 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 152.38 +8.20 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 147.52 +7.86 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 142.65 +7.78 25 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 137.90 +7.79 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 133.58 +8.14 27 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 128.94 +8.00 27 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 124.15 +7.72 26 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 119.81 +7.86 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 115.18 +7.81 26 0 5 0
30MAR27 310.00 C 0.00 0.00 0.00 106.39 +7.78 26 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 97.80 +7.60 26 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 89.58 +8.33 25 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 81.63 +9.32 25 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 74.24 +8.89 25 0 0 0
30MAR27 360.00 C 67.08 67.08 67.08 67.09 +8.43 25 30 62 +30
30MAR27 370.00 C 0.00 0.00 0.00 60.86 +8.17 25 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 54.88 +7.90 25 0 748 0
30MAR27 390.00 C 40.32 40.32 40.32 49.23 +8.16 25 30 283 +30
30MAR27 400.00 C 0.00 0.00 0.00 42.99 +6.78 24 0 2,932 0
30MAR27 410.00 C 0.00 0.00 0.00 38.08 +6.21 24 0 3,512 0
30MAR27 420.00 C 33.10 33.10 33.10 33.78 +5.49 24 1 2,477 0
30MAR27 430.00 C 25.23 25.23 25.23 30.30 +5.41 25 1 263 0
30MAR27 440.00 C 0.00 0.00 0.00 27.11 +4.98 25 0 220 0
30MAR27 450.00 C 23.00 23.30 23.00 24.28 +4.73 25 10 387 0
30MAR27 460.00 C 0.00 0.00 0.00 21.77 +4.44 26 0 179 0
30MAR27 470.00 C 17.80 17.80 17.80 19.40 +4.04 26 1 202 0
30MAR27 480.00 C 14.60 14.60 14.60 17.50 +3.98 26 2 276 0
30MAR27 490.00 C 0.00 0.00 0.00 15.61 +3.55 27 0 186 0
30MAR27 500.00 C 10.90 10.90 10.90 14.05 +3.43 27 3 293 +3
30MAR27 510.00 C 11.40 11.40 11.40 12.67 +3.23 27 1 156 0
30MAR27 520.00 C 0.00 0.00 0.00 11.30 +2.63 27 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 10.55 +2.93 28 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 9.56 +2.73 28 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 8.57 +2.47 28 0 3 0
30MAR27 560.00 C 6.97 6.97 6.96 7.76 +2.38 29 404 404 +404
30MAR27 570.00 C 0.00 0.00 0.00 7.09 +2.27 29 0 0 0
30MAR27 580.00 C 4.63 5.79 4.63 6.43 +2.09 29 104 154 +104
30MAR27 590.00 C 4.18 5.36 4.18 5.77 +1.90 29 131 101 +101
30MAR27 600.00 C 3.74 4.92 3.74 5.31 +1.89 30 104 74 +73
30MAR27 610.00 C 3.36 4.54 3.36 4.88 +1.76 30 254 224 +224
30MAR27 620.00 C 4.20 4.23 4.20 4.46 +1.64 30 124 124 +124
30MAR27 630.00 C 3.33 3.88 3.33 4.04 +1.51 30 114 117 +104
29JUN27 290.00 C 0.00 0.00 0.00 125.10 +7.68 22 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 120.73 +7.61 22 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 116.40 +7.54 23 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 107.95 +7.47 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 99.75 +7.35 23 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 92.07 +7.41 23 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 84.27 +7.04 23 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 77.19 +8.02 23 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 70.68 +8.10 23 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 64.62 +8.18 23 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 58.87 +7.95 24 0 80 0
29JUN27 390.00 C 0.00 0.00 0.00 53.59 +7.05 24 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 48.57 +6.72 24 0 0 0
29JUN27 410.00 C 41.00 41.00 41.00 43.98 +6.39 24 1 196 +1
29JUN27 420.00 C 34.12 37.74 34.12 39.71 +5.96 24 146 395 +146
29JUN27 430.00 C 30.94 32.14 30.94 35.98 +5.63 24 2 33 +2
29JUN27 440.00 C 0.00 0.00 0.00 32.70 +5.35 25 0 33 0
29JUN27 450.00 C 28.06 28.15 28.06 29.44 +4.58 25 10 107 -10
29JUN27 460.00 C 24.69 25.28 24.69 26.86 +4.47 25 71 469 +71
29JUN27 470.00 C 22.68 22.98 22.68 24.28 +3.94 25 30 42 +30
29JUN27 480.00 C 0.00 0.00 0.00 21.95 +3.48 25 0 12 0
29JUN27 490.00 C 0.00 0.00 0.00 19.98 +3.37 26 0 0 0
29JUN27 500.00 C 17.00 17.20 17.00 18.02 +2.83 26 11 11 +11
29JUN27 510.00 C 0.00 0.00 0.00 16.34 +2.50 26 0 0 0
29JUN27 520.00 C 11.20 14.00 11.20 14.89 +2.40 26 9 9 +8
TOTAL CALL 20,422 204,376 +5,327
05JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
05JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
05JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
05JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
05JUN26 360.00 P 0.01 0.01 0.01 0.01 -0.01 50 80 84 +80
05JUN26 370.00 P 0.08 0.08 0.08 0.02 -0.06 43 62 111 +60
05JUN26 380.00 P 0.10 0.10 0.06 0.08 -0.18 39 34 241 +7
05JUN26 390.00 P 0.80 0.80 0.16 0.26 -0.72 34 298 720 -18
05JUN26 400.00 P 3.47 3.75 0.75 1.00 -2.47 29 706 1,220 -17
05JUN26 410.00 P 9.53 9.53 3.50 3.50 -7.08 25 697 312 -218
05JUN26 420.00 P 17.53 17.53 10.20 10.50 -9.37 27 144 109 +76
05JUN26 430.00 P 20.40 20.40 20.40 19.72 -10.08 29 30 30 +30
05JUN26 440.00 P 0.00 0.00 0.00 29.67 -10.13 38 0 0 0
05JUN26 450.00 P 0.00 0.00 0.00 39.61 -10.19 42 0 0 0
05JUN26 460.00 P 0.00 0.00 0.00 49.60 -10.20 0 0 0 0
05JUN26 470.00 P 0.00 0.00 0.00 59.60 -10.20 0 0 0 0
05JUN26 480.00 P 0.00 0.00 0.00 69.60 -10.20 0 0 0 0
05JUN26 490.00 P 0.00 0.00 0.00 79.98 -9.82 102 0 0 0
05JUN26 500.00 P 0.00 0.00 0.00 89.98 -9.82 111 0 0 0
05JUN26 510.00 P 0.00 0.00 0.00 99.60 -10.20 0 0 0 0
05JUN26 520.00 P 0.00 0.00 0.00 110.00 -9.80 131 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 120.00 -9.80 140 0 0 0
12JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
12JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
12JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
12JUN26 360.00 P 0.17 0.17 0.17 0.03 -0.08 30 1 31 +1
12JUN26 370.00 P 0.36 0.36 0.27 0.11 -0.21 29 6 6 +6
12JUN26 380.00 P 0.50 0.50 0.50 0.37 -0.46 28 60 90 +28
12JUN26 390.00 P 2.19 2.19 0.92 1.04 -1.15 26 347 367 +299
12JUN26 400.00 P 4.55 4.60 2.33 2.67 -2.53 25 573 333 +236
12JUN26 410.00 P 12.72 12.72 5.81 6.12 -5.39 23 254 194 +194
12JUN26 420.00 P 17.10 17.10 12.80 12.18 -8.18 23 125 115 +112
12JUN26 430.00 P 0.00 0.00 0.00 20.51 -9.36 24 0 0 0
12JUN26 440.00 P 0.00 0.00 0.00 29.90 -9.90 26 0 0 0
12JUN26 450.00 P 0.00 0.00 0.00 39.64 -10.16 27 0 0 0
12JUN26 460.00 P 0.00 0.00 0.00 49.60 -10.20 0 0 0 0
12JUN26 470.00 P 0.00 0.00 0.00 59.60 -10.20 0 0 0 0
12JUN26 480.00 P 0.00 0.00 0.00 69.60 -10.20 0 0 0 0
12JUN26 490.00 P 0.00 0.00 0.00 80.01 -9.79 59 0 0 0
12JUN26 500.00 P 0.00 0.00 0.00 90.01 -9.79 64 0 0 0
12JUN26 510.00 P 0.00 0.00 0.00 100.01 -9.79 69 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 110.01 -9.79 74 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 72 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 69 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 51 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 49 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 47 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 322 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 37 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 34 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 30 0 869 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3,017 0
29JUN26 340.00 P 0.27 0.27 0.27 0.03 0.00 26 30 2,427 0
29JUN26 350.00 P 0.50 0.50 0.40 0.09 -0.02 25 122 9,764 +82
29JUN26 360.00 P 0.53 0.63 0.46 0.25 -0.09 25 374 13,511 -3
29JUN26 370.00 P 1.03 1.03 0.72 0.61 -0.30 24 384 5,668 +286
29JUN26 380.00 P 2.19 2.20 1.24 1.29 -0.75 23 733 6,263 +538
29JUN26 390.00 P 3.70 4.41 2.43 2.66 -1.62 22 631 6,479 +195
29JUN26 400.00 P 7.28 8.30 4.90 5.04 -2.95 21 2,307 7,277 +736
29JUN26 410.00 P 13.35 13.35 8.80 8.80 -4.97 21 432 4,048 -105
29JUN26 420.00 P 20.30 20.30 14.50 14.99 -6.75 22 262 6,591 +199
29JUN26 430.00 P 24.50 24.50 22.76 22.43 -8.02 22 118 2,935 +91
29JUN26 440.00 P 36.20 36.20 36.20 30.90 -9.01 23 5 621 +5
29JUN26 450.00 P 50.93 50.93 47.75 40.07 -9.73 23 55 244 +3
29JUN26 460.00 P 0.00 0.00 0.00 49.71 -10.09 24 0 221 0
29JUN26 470.00 P 0.00 0.00 0.00 59.60 -10.20 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 69.60 -10.20 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 80.01 -9.79 38 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 90.01 -9.79 42 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 100.01 -9.79 45 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 110.01 -9.79 48 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 120.00 -9.80 51 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 129.87 -9.93 52 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 139.83 -9.97 55 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 149.83 -9.97 58 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 159.87 -9.93 61 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 169.90 -9.90 64 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 179.94 -9.86 68 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 189.90 -9.90 70 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 199.93 -9.87 73 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 209.94 -9.86 75 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 219.94 -9.86 78 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 29 0 41 0
30JUL26 290.00 P 0.22 0.22 0.22 0.01 0.00 28 5 61 +5
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 204 0
30JUL26 320.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 311 0
30JUL26 330.00 P 0.00 0.00 0.00 0.14 -0.09 24 0 144 0
30JUL26 340.00 P 0.82 0.82 0.82 0.30 -0.17 24 30 316 +30
30JUL26 350.00 P 1.18 1.18 0.93 0.62 -0.32 23 165 760 +6
30JUL26 360.00 P 1.74 1.74 1.34 1.17 -0.56 23 160 837 +90
30JUL26 370.00 P 2.99 2.99 2.13 2.15 -0.76 23 542 1,515 +312
30JUL26 380.00 P 4.60 4.60 3.41 3.55 -1.28 22 297 2,258 -105
30JUL26 390.00 P 7.56 7.56 5.50 5.56 -2.15 21 1,614 5,001 +1,597
30JUL26 400.00 P 11.24 11.24 8.48 8.60 -3.00 21 161 5,282 -22
30JUL26 410.00 P 16.80 16.80 13.30 12.64 -4.68 20 71 1,760 -59
30JUL26 420.00 P 20.94 20.94 18.16 18.16 -6.64 20 329 967 -11
30JUL26 430.00 P 0.00 0.00 0.00 25.35 -7.38 21 0 901 0
30JUL26 440.00 P 41.04 41.04 41.04 32.95 -9.65 21 53 418 -30
30JUL26 450.00 P 50.16 50.16 42.00 41.39 -9.12 22 80 80 +80
30JUL26 460.00 P 49.99 50.10 49.99 50.10 -9.94 21 30 160 +30
30JUL26 470.00 P 0.00 0.00 0.00 59.84 -9.99 22 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 69.62 -10.18 22 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 80.01 -9.79 28 0 0 0
30JUL26 500.00 P 99.59 99.59 99.59 90.01 -9.79 31 1 1 +1
30JUL26 510.00 P 0.00 0.00 0.00 100.01 -9.79 33 0 0 0
30JUL26 520.00 P 119.56 119.56 119.56 110.01 -9.79 36 1 1 +1
30JUL26 530.00 P 0.00 0.00 0.00 120.00 -9.80 38 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 129.90 -9.90 39 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 139.90 -9.90 41 0 0 0
30JUL26 560.00 P 159.50 159.50 159.50 149.90 -9.90 43 1 0 0
30JUL26 570.00 P 169.44 169.44 169.44 159.90 -13.28 46 1 0 0
30JUL26 580.00 P 179.44 179.44 179.44 169.90 -9.90 48 2 0 0
30JUL26 590.00 P 189.44 189.44 189.44 179.94 -13.41 50 1 0 0
30JUL26 600.00 P 199.44 199.44 199.44 189.90 -12.77 51 1 0 0
30JUL26 610.00 P 209.46 209.46 209.46 199.93 -12.96 53 1 0 0
30JUL26 620.00 P 0.00 0.00 0.00 209.94 -9.86 55 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 219.94 -9.86 57 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.02 -0.05 24 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.03 -0.07 24 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.05 -0.10 24 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.12 -0.16 24 0 115 0
28AUG26 320.00 P 0.00 0.00 0.00 0.24 -0.28 24 0 36 0
28AUG26 330.00 P 1.05 1.05 1.05 0.47 -0.43 24 10 102 +5
28AUG26 340.00 P 0.00 0.00 0.00 0.86 -0.67 24 0 192 0
28AUG26 350.00 P 2.45 2.45 2.45 1.51 -0.93 23 30 589 +30
28AUG26 360.00 P 3.56 3.56 3.36 2.54 -1.12 23 213 2,517 +127
28AUG26 370.00 P 4.35 4.35 4.35 4.04 -1.45 23 50 871 0
28AUG26 380.00 P 7.44 7.44 6.36 6.12 -1.85 23 4 1,605 +1
28AUG26 390.00 P 11.70 11.70 9.12 8.82 -2.37 23 58 1,893 +33
28AUG26 400.00 P 15.22 15.22 14.50 12.35 -3.18 22 33 1,806 +3
28AUG26 410.00 P 19.98 19.98 16.90 16.87 -4.00 22 63 1,542 +59
28AUG26 420.00 P 27.34 27.34 22.22 22.21 -4.88 22 414 3,727 +293
28AUG26 430.00 P 29.60 29.88 29.16 28.78 -6.49 23 90 1,816 +90
28AUG26 440.00 P 0.00 0.00 0.00 36.06 -7.22 23 0 620 0
28AUG26 450.00 P 45.03 45.33 45.03 43.98 -7.87 23 152 626 +122
28AUG26 460.00 P 0.00 0.00 0.00 52.45 -8.42 24 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 61.35 -8.90 24 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 70.57 -9.35 24 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 80.46 -9.34 26 0 0 0
28AUG26 500.00 P 90.22 90.22 90.22 90.01 -9.79 27 1 5 +1
28AUG26 510.00 P 0.00 0.00 0.00 100.01 -9.79 29 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 110.01 -9.79 31 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 120.00 -9.80 33 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 129.93 -9.87 34 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 139.90 -9.90 36 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 149.90 -9.90 37 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 159.90 -13.28 39 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 169.93 -9.87 41 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 179.94 -13.41 43 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 189.90 -12.77 44 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 199.93 -12.96 46 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 209.94 -9.86 48 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 219.94 -9.86 49 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 62 0
29SEP26 285.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.18 -0.07 23 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.36 -0.13 23 0 769 0
29SEP26 320.00 P 0.00 0.00 0.00 0.69 -0.23 23 0 4,297 0
29SEP26 330.00 P 0.00 0.00 0.00 1.23 -0.41 23 0 3,836 0
29SEP26 340.00 P 3.55 3.55 2.97 2.07 -0.68 23 52 1,861 -1
29SEP26 350.00 P 5.10 5.10 3.99 3.29 -1.05 23 63 3,794 +1
29SEP26 360.00 P 6.72 6.72 6.72 5.00 -1.52 23 5 3,502 0
29SEP26 370.00 P 9.60 9.60 9.60 7.29 -1.94 23 1 4,711 +1
29SEP26 380.00 P 13.12 13.12 10.65 10.25 -2.19 23 66 3,176 +66
29SEP26 390.00 P 17.17 17.17 13.76 13.66 -2.76 23 77 5,578 +56
29SEP26 400.00 P 21.28 21.28 17.80 17.80 -3.60 23 204 5,588 +103
29SEP26 410.00 P 23.29 23.48 23.29 23.04 -4.34 23 31 4,302 +30
29SEP26 420.00 P 0.00 0.00 0.00 28.95 -4.85 23 0 3,797 0
29SEP26 430.00 P 0.00 0.00 0.00 35.61 -6.46 24 0 796 0
29SEP26 440.00 P 0.00 0.00 0.00 42.84 -7.05 24 0 1,728 0
29SEP26 450.00 P 57.04 57.04 55.18 50.66 -6.40 24 101 306 +71
29SEP26 460.00 P 0.00 0.00 0.00 58.89 -7.99 24 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 67.43 -8.40 25 0 446 0
29SEP26 480.00 P 0.00 0.00 0.00 76.24 -9.06 25 0 571 0
29SEP26 490.00 P 0.00 0.00 0.00 86.48 -7.95 28 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 95.83 -8.31 29 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 105.22 -8.56 29 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 114.78 -8.38 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 124.39 -8.49 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 134.06 -8.58 32 0 33 0
29SEP26 550.00 P 152.17 152.17 148.50 143.77 -8.22 33 145 149 +60
29SEP26 560.00 P 0.00 0.00 0.00 153.60 -8.29 34 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 163.31 -9.87 34 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 173.12 -10.56 35 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 183.04 -10.31 37 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 192.90 -9.77 38 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 202.79 -10.10 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 212.68 -8.36 40 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 222.50 -8.22 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 225.00 P 0.65 0.65 0.65 0.01 0.00 24 30 60 +30
30DEC26 230.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.03 0.00 25 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 62 0
30DEC26 260.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.22 -0.04 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.40 -0.08 25 0 17 0
30DEC26 280.00 P 0.00 0.00 0.00 0.53 -0.08 25 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 0.68 -0.11 25 0 127 0
30DEC26 290.00 P 0.00 0.00 0.00 0.88 -0.14 25 0 491 0
30DEC26 295.00 P 0.00 0.00 0.00 1.10 -0.22 25 0 451 0
30DEC26 300.00 P 0.00 0.00 0.00 1.38 -0.29 25 0 342 0
30DEC26 310.00 P 0.00 0.00 0.00 2.14 -0.40 25 0 2,954 0
30DEC26 320.00 P 0.00 0.00 0.00 3.14 -0.58 25 0 1,004 0
30DEC26 330.00 P 6.20 6.20 6.20 4.50 -0.76 25 10 1,045 +10
30DEC26 340.00 P 6.88 6.88 6.88 6.22 -0.97 25 100 774 0
30DEC26 350.00 P 8.72 8.72 8.72 8.34 -1.37 25 90 1,113 +54
30DEC26 360.00 P 11.13 11.13 11.13 10.87 -1.28 25 50 927 0
30DEC26 370.00 P 13.70 13.70 13.30 13.30 -2.31 24 38 1,441 +8
30DEC26 380.00 P 19.35 19.35 16.64 16.89 -2.52 24 23 1,449 -3
30DEC26 390.00 P 22.90 22.90 22.90 20.86 -2.80 24 3 1,727 +3
30DEC26 400.00 P 28.00 28.00 25.31 25.17 -3.50 24 75 2,361 +27
30DEC26 410.00 P 0.00 0.00 0.00 30.43 -3.78 24 0 2,464 0
30DEC26 420.00 P 40.65 40.65 36.59 36.13 -4.62 24 49 3,237 +30
30DEC26 430.00 P 0.00 0.00 0.00 42.80 -4.72 25 0 1,624 0
30DEC26 440.00 P 0.00 0.00 0.00 49.57 -6.20 25 0 1,292 0
30DEC26 450.00 P 0.00 0.00 0.00 56.72 -6.85 25 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 64.29 -7.27 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 72.13 -7.16 25 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 81.63 -6.56 27 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 90.12 -7.16 27 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 98.93 -9.89 27 0 529 0
30DEC26 510.00 P 0.00 0.00 0.00 107.95 -7.47 28 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 117.04 -7.63 28 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 126.24 -7.88 28 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 135.65 -8.01 29 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 145.11 -8.21 29 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 154.64 -8.37 30 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 164.32 -8.86 30 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 173.98 -9.70 31 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 183.63 -9.72 31 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 193.38 -9.29 32 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 203.15 -9.74 32 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 213.09 -8.06 33 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 222.81 -8.97 34 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 35 0
30MAR27 205.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR27 230.00 P 1.48 1.48 1.48 0.13 -0.02 25 30 90 +30
30MAR27 235.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 30 0
30MAR27 240.00 P 0.00 0.00 0.00 0.23 -0.04 25 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 0.30 -0.06 25 0 48 0
30MAR27 250.00 P 0.00 0.00 0.00 0.39 -0.08 25 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 0.50 -0.11 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.64 -0.11 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.79 -0.17 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.01 -0.18 25 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 1.23 -0.23 25 0 13 0
30MAR27 280.00 P 0.00 0.00 0.00 1.50 -0.30 25 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 1.83 -0.31 25 0 53 0
30MAR27 290.00 P 0.00 0.00 0.00 2.18 -0.50 25 0 175 0
30MAR27 295.00 P 0.00 0.00 0.00 2.62 -0.57 25 0 49 0
30MAR27 300.00 P 5.30 5.30 5.30 3.20 -0.52 25 1 237 +1
30MAR27 310.00 P 0.00 0.00 0.00 4.40 -0.75 25 0 54 0
30MAR27 320.00 P 7.60 7.60 7.60 5.83 -1.08 25 1 367 0
30MAR27 330.00 P 0.00 0.00 0.00 7.74 -1.23 25 0 260 0
30MAR27 340.00 P 0.00 0.00 0.00 9.96 -1.55 25 0 829 0
30MAR27 350.00 P 0.00 0.00 0.00 12.50 -2.02 26 0 576 0
30MAR27 360.00 P 0.00 0.00 0.00 15.63 -2.19 26 0 538 0
30MAR27 370.00 P 0.00 0.00 0.00 19.03 -2.80 26 0 677 0
30MAR27 380.00 P 0.00 0.00 0.00 23.03 -3.07 26 0 873 0
30MAR27 390.00 P 29.74 29.74 29.74 27.41 -3.30 26 3 696 0
30MAR27 400.00 P 32.73 33.00 32.73 32.25 -3.78 26 10 3,535 0
30MAR27 410.00 P 0.00 0.00 0.00 37.59 -4.08 26 0 3,464 0
30MAR27 420.00 P 0.00 0.00 0.00 43.29 -4.25 26 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 49.83 -4.36 26 0 31 0
30MAR27 440.00 P 0.00 0.00 0.00 56.49 -4.63 27 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 62.27 -6.24 26 0 391 0
30MAR27 460.00 P 0.00 0.00 0.00 71.32 -5.12 27 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 78.98 -5.46 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 86.86 -5.80 28 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 94.95 -5.82 28 0 1 0
30MAR27 500.00 P 105.88 105.88 102.88 102.88 -5.94 28 290 290 +290
30MAR27 510.00 P 0.00 0.00 0.00 111.75 -5.73 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 120.42 -6.68 29 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 129.25 -6.81 29 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 138.22 -6.70 29 0 0 0
30MAR27 550.00 P 152.60 152.60 146.83 147.30 -7.74 29 77 139 +73
30MAR27 560.00 P 0.00 0.00 0.00 156.54 -10.29 29 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 165.85 -7.41 30 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 175.26 -8.42 30 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 184.80 -8.55 30 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 194.01 -8.66 30 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 203.70 -9.19 30 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 213.69 -7.94 31 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 223.42 -8.36 32 0 0 0
29JUN27 290.00 P 6.10 6.10 5.80 3.55 -0.43 25 12 23 +10
29JUN27 295.00 P 6.27 6.27 6.27 4.08 -0.47 25 2 4 +2
29JUN27 300.00 P 0.00 0.00 0.00 4.78 -0.62 25 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 6.21 -0.88 25 0 0 0
29JUN27 320.00 P 10.56 10.56 10.56 8.09 -0.95 25 1 11 +1
29JUN27 330.00 P 12.20 12.20 12.20 10.18 -1.34 25 10 10 +10
29JUN27 340.00 P 0.00 0.00 0.00 12.70 -1.54 25 0 0 0
29JUN27 350.00 P 19.26 19.26 16.97 15.58 -1.89 25 52 56 +24
29JUN27 360.00 P 0.00 0.00 0.00 18.82 -2.26 25 0 64 0
29JUN27 370.00 P 24.30 24.36 23.50 22.54 -2.55 25 12 11 +11
29JUN27 380.00 P 0.00 0.00 0.00 26.55 -3.05 25 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 31.11 -3.35 25 0 45 0
29JUN27 400.00 P 39.27 39.27 36.60 35.96 -3.87 26 11 13 +5
29JUN27 410.00 P 0.00 0.00 0.00 41.31 -4.17 26 0 23 0
29JUN27 420.00 P 47.88 47.88 47.88 47.00 -4.68 26 1 1 +1
29JUN27 430.00 P 0.00 0.00 0.00 53.34 -4.62 26 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 60.13 -4.61 26 0 0 0
29JUN27 450.00 P 67.70 67.70 67.46 67.06 -5.32 27 20 20 0
29JUN27 460.00 P 0.00 0.00 0.00 74.30 -5.84 27 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 82.25 -5.63 27 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 90.05 -5.40 28 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 97.92 -5.76 28 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 106.87 -5.11 28 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 114.05 -6.18 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 122.75 -6.15 28 0 0 0
TOTAL PUT 15,280 216,786 +6,596
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$ 24.14
29JUN26 16.00 C 0.00 0.00 0.00 8.15 -0.31 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.65 -0.33 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.14 -0.31 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.64 -0.31 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.15 -0.33 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.66 -0.30 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.16 -0.31 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.68 -0.27 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.18 -0.28 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.19 -0.27 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.21 -0.27 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.32 -0.25 20 0 0 0
29JUN26 24.00 C 0.70 0.70 0.70 0.64 -0.19 20 11 80 0
29JUN26 25.00 C 0.00 0.00 0.00 0.24 -0.10 20 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 148 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.73 -0.30 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.20 -0.35 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.73 -0.31 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.24 -0.31 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.75 -0.31 27 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.24 -0.27 22 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.28 -0.25 22 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.38 -0.23 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.59 -0.19 22 0 23 0
30JUL26 24.00 C 0.00 0.00 0.00 0.98 -0.16 22 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.53 -0.11 21 0 66 0
30JUL26 26.00 C 0.00 0.00 0.00 0.26 -0.06 21 0 41 0
30JUL26 27.00 C 0.12 0.12 0.11 0.12 -0.03 22 76 67 +26
30JUL26 28.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.81 -0.25 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.30 -0.27 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.84 -0.20 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.35 -0.21 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.87 -0.21 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.39 -0.21 28 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.39 -0.24 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.54 -0.21 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.86 -0.18 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.24 -0.15 23 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 0.77 -0.10 22 0 50 0
28AUG26 26.00 C 0.00 0.00 0.00 0.44 -0.08 22 0 80 0
28AUG26 27.00 C 0.00 0.00 0.00 0.25 -0.05 22 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 0.00 23 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 37.00 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 6.84 -0.22 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.37 -0.20 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.90 -0.14 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.40 -0.16 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.92 -0.17 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.46 -0.16 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.44 -0.23 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.61 -0.20 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.96 -0.16 24 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.36 -0.12 24 0 165 0
29SEP26 25.00 C 0.00 0.00 0.00 0.90 -0.09 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.57 -0.05 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.34 -0.04 23 0 230 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.88 -0.18 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.41 -0.16 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.94 -0.14 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.47 -0.14 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.01 -0.13 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.54 -0.15 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.57 -0.18 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.82 -0.13 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.18 -0.09 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.68 -0.08 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.21 -0.08 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.87 -0.06 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.63 -0.03 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.32 0.00 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 6.94 -0.13 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.47 -0.14 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.01 -0.15 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.55 -0.16 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.10 -0.18 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.67 -0.19 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.77 -0.14 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.09 -0.11 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.52 -0.07 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.03 -0.10 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.60 -0.09 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.25 -0.07 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.97 -0.05 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.75 -0.03 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.99 -0.14 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.54 -0.14 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.11 -0.13 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.68 -0.13 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.27 -0.13 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.87 -0.12 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.09 -0.16 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.48 -0.09 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.95 -0.06 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.48 +0.02 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.07 +0.05 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.66 -0.01 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.37 0.00 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.16 +0.04 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.92 +0.02 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.61 +0.03 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
TOTAL CALL 87 2,370 +26
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 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 33 0
29JUN26 23.00 P 0.15 0.18 0.15 0.14 +0.03 21 70 229 +70
29JUN26 24.00 P 0.36 0.36 0.36 0.44 +0.08 20 1 268 +1
29JUN26 25.00 P 1.09 1.09 1.09 1.08 +0.22 21 13 43 0
29JUN26 26.00 P 0.00 0.00 0.00 1.89 +0.23 20 0 573 0
29JUN26 27.00 P 0.00 0.00 0.00 2.86 +0.27 0 0 77 0
29JUN26 28.00 P 0.00 0.00 0.00 3.86 +0.28 0 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 4.89 +0.31 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.89 +0.31 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.91 +0.29 55 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.89 +0.31 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.89 +0.30 62 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.89 +0.31 67 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.89 +0.30 71 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.89 +0.30 76 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.89 +0.31 80 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.91 +0.33 89 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.91 +0.33 93 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.14 +0.04 22 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.36 +0.09 22 0 74 0
30JUL26 24.00 P 0.00 0.00 0.00 0.73 +0.12 21 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.26 +0.17 20 0 77 0
30JUL26 26.00 P 0.00 0.00 0.00 2.04 +0.23 22 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.91 +0.26 22 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.86 +0.27 0 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.90 +0.32 31 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.90 +0.31 35 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.91 +0.29 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.90 +0.31 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.90 +0.31 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.90 +0.31 50 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.91 +0.32 55 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.90 +0.31 57 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.91 +0.33 61 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 26 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.26 +0.06 22 0 55 0
28AUG26 23.00 P 0.54 0.54 0.54 0.54 +0.10 23 1 64 +1
28AUG26 24.00 P 0.00 0.00 0.00 0.93 +0.12 22 0 107 0
28AUG26 25.00 P 0.00 0.00 0.00 1.45 +0.15 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 2.16 +0.21 22 0 22 0
28AUG26 27.00 P 0.00 0.00 0.00 2.99 +0.24 22 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.90 +0.27 22 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.90 +0.31 26 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.90 +0.31 30 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.91 +0.29 34 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.90 +0.30 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.90 +0.31 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.90 +0.31 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.91 +0.32 47 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.90 +0.31 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.91 +0.33 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.03 23 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 +0.04 23 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 +0.07 23 0 77 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 +0.10 23 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.97 +0.11 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.46 +0.16 22 0 19 0
29SEP26 25.00 P 0.00 0.00 0.00 2.08 +0.18 22 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.79 +0.19 21 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 3.71 +0.25 23 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.51 +0.15 19 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.44 +0.10 15 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.39 +0.09 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.38 +0.17 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.36 +0.13 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.33 +0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.31 +0.15 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.28 +0.13 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.27 +0.13 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.26 +0.14 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.24 +0.13 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.23 +0.13 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 +0.05 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 +0.06 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 +0.07 24 0 7 0
30DEC26 20.00 P 0.41 0.41 0.41 0.39 +0.10 24 2 2 +2
30DEC26 21.00 P 0.00 0.00 0.00 0.63 +0.12 24 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.93 +0.12 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.33 +0.14 23 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 1.83 +0.20 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.50 +0.31 24 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 3.19 +0.25 24 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 3.96 +0.27 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.67 +0.15 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.51 +0.12 18 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.43 +0.13 15 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.39 +0.15 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.36 +0.13 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.33 +0.14 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.31 +0.14 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.30 +0.15 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.28 +0.14 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.26 +0.13 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.25 +0.14 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.24 +0.14 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 +0.05 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.22 +0.05 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.29 +0.06 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 +0.08 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 +0.09 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.59 +0.11 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.88 +0.13 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 +0.09 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.61 +0.14 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.11 +0.20 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.78 +0.31 24 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.45 +0.25 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.18 +0.26 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.82 +0.15 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.63 +0.14 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.51 +0.15 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.43 +0.15 16 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.38 +0.15 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.34 +0.14 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.31 +0.13 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.30 +0.14 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.28 +0.14 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.26 +0.13 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.25 +0.14 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.24 +0.14 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.30 +0.06 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.38 +0.07 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.47 +0.08 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.58 +0.09 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.70 +0.10 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.84 +0.12 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.16 +0.13 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.56 +0.16 25 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 2.03 +0.18 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.57 +0.21 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 3.09 +0.14 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.74 +0.14 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.44 +0.12 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.20 +0.14 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.99 +0.14 25 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.82 +0.13 25 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.67 +0.13 24 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.56 +0.14 23 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.46 +0.13 22 0 0 0
TOTAL PUT 87 3,500 +74
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$ 147.20
05JUN26 115.00 C 0.00 0.00 0.00 32.23 +0.90 89 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 29.73 +0.90 80 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 27.23 +0.90 72 0 0 0
05JUN26 122.50 C 0.00 0.00 0.00 24.73 +0.89 63 0 0 0
05JUN26 125.00 C 0.00 0.00 0.00 22.23 +0.89 55 0 0 0
05JUN26 127.50 C 0.00 0.00 0.00 19.73 +0.89 45 0 0 0
05JUN26 130.00 C 0.00 0.00 0.00 17.23 +0.88 0 0 0 0
05JUN26 132.50 C 0.00 0.00 0.00 14.73 +0.87 0 0 0 0
05JUN26 135.00 C 0.00 0.00 0.00 12.24 +0.85 37 0 0 0
05JUN26 137.50 C 0.00 0.00 0.00 9.76 +0.81 35 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 7.33 +0.75 34 4 0 -4
05JUN26 142.50 C 2.05 2.35 2.00 4.88 +0.64 26 12 33 -2
05JUN26 145.00 C 1.50 2.78 0.80 2.90 +0.52 28 236 273 +37
05JUN26 147.50 C 0.66 1.40 0.27 1.39 +0.38 28 128 343 +35
05JUN26 150.00 C 0.13 0.52 0.11 0.60 +0.16 30 34 330 -10
05JUN26 152.50 C 0.05 0.21 0.05 0.23 +0.05 31 90 194 +50
05JUN26 155.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 248 0
05JUN26 157.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 550 0
05JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 255 0
05JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
05JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
05JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
05JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
05JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
05JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
05JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
12JUN26 115.00 C 0.00 0.00 0.00 32.29 +0.90 44 0 0 0
12JUN26 117.50 C 0.00 0.00 0.00 29.79 +0.90 0 0 0 0
12JUN26 120.00 C 0.00 0.00 0.00 27.29 +0.90 0 0 0 0
12JUN26 122.50 C 0.00 0.00 0.00 24.80 +0.90 38 0 0 0
12JUN26 125.00 C 0.00 0.00 0.00 22.30 +0.90 33 0 0 0
12JUN26 127.50 C 0.00 0.00 0.00 19.81 +0.90 33 0 0 0
12JUN26 130.00 C 0.00 0.00 0.00 17.32 +0.89 31 0 0 0
12JUN26 132.50 C 0.00 0.00 0.00 14.85 +0.88 30 0 0 0
12JUN26 135.00 C 0.00 0.00 0.00 12.42 +0.86 30 0 0 0
12JUN26 137.50 C 0.00 0.00 0.00 10.05 +0.83 29 0 0 0
12JUN26 140.00 C 0.00 0.00 0.00 7.80 +0.77 28 4 4 +4
12JUN26 142.50 C 3.00 3.00 3.00 5.56 +0.64 25 10 12 +10
12JUN26 145.00 C 1.72 3.74 1.57 3.81 +0.57 25 230 260 +210
12JUN26 147.50 C 1.17 2.15 0.84 2.40 +0.46 25 238 274 +217
12JUN26 150.00 C 0.55 0.83 0.55 1.46 +0.35 26 23 106 +23
12JUN26 152.50 C 0.49 0.49 0.49 0.84 +0.25 26 1 1 +1
12JUN26 155.00 C 0.17 0.38 0.17 0.45 +0.16 27 20 21 +20
12JUN26 157.50 C 0.18 0.21 0.18 0.24 +0.10 28 20 45 +20
12JUN26 160.00 C 0.00 0.00 0.00 0.13 +0.07 29 0 0 0
12JUN26 162.50 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
12JUN26 165.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
12JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
12JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
12JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
12JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
12JUN26 177.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 87.33 +0.91 102 0 275 0
29JUN26 62.50 C 0.00 0.00 0.00 84.83 +0.91 0 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 82.34 +0.91 93 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 79.84 +0.91 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 77.35 +0.91 84 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 74.85 +0.91 0 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 72.36 +0.91 76 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 69.86 +1.06 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 67.37 +0.91 68 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 64.87 +0.91 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 62.38 +0.91 61 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 59.88 +0.91 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 57.39 +1.06 54 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 54.89 +1.09 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 52.40 +1.05 47 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 49.90 +0.91 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 47.41 +1.08 41 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 44.91 +1.06 0 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 42.42 +1.05 34 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 39.93 +1.07 38 0 0 0
29JUN26 110.00 C 36.80 36.80 36.80 37.43 +0.91 0 1 76 -1
29JUN26 112.50 C 0.00 0.00 0.00 34.94 +1.03 33 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 32.45 +1.05 32 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 29.96 +1.01 31 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 27.43 +0.89 0 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 25.00 +0.90 30 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 22.54 +0.85 29 0 6,937 0
29JUN26 127.50 C 0.00 0.00 0.00 20.10 +0.91 28 0 620 0
29JUN26 130.00 C 17.42 17.42 17.42 17.65 +0.84 27 13 3,493 0
29JUN26 132.50 C 0.00 0.00 0.00 15.33 +0.87 27 0 1,806 0
29JUN26 135.00 C 0.00 0.00 0.00 13.06 +0.84 27 0 4,426 0
29JUN26 137.50 C 8.80 8.80 8.80 10.89 +0.82 26 10 1,476 0
29JUN26 140.00 C 5.93 8.80 5.90 8.63 +0.82 24 46 2,465 0
29JUN26 142.50 C 4.43 6.80 4.43 6.78 +0.69 23 149 2,489 -30
29JUN26 145.00 C 3.08 5.22 2.88 5.20 +0.68 24 169 2,070 +44
29JUN26 147.50 C 2.81 3.82 1.92 3.82 +0.68 23 199 2,745 +94
29JUN26 150.00 C 1.76 2.75 1.37 2.72 +0.40 23 227 3,883 +166
29JUN26 152.50 C 0.95 1.84 0.86 1.93 +0.22 24 106 1,887 +58
29JUN26 155.00 C 0.70 1.34 0.59 1.34 +0.08 24 200 1,993 +44
29JUN26 157.50 C 0.54 0.90 0.54 0.87 -0.06 24 67 4,233 0
29JUN26 160.00 C 0.36 0.67 0.36 0.54 -0.15 24 1,464 3,005 +1,224
29JUN26 162.50 C 0.42 0.43 0.42 0.32 -0.20 24 7 1,350 -1
29JUN26 165.00 C 0.26 0.31 0.26 0.19 -0.20 24 42 994 0
29JUN26 167.50 C 0.18 0.18 0.18 0.10 -0.20 23 25 1,530 0
29JUN26 170.00 C 0.08 0.08 0.08 0.06 -0.17 24 1 373 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.15 24 0 282 0
29JUN26 175.00 C 0.08 0.08 0.08 0.02 -0.12 24 1 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.10 24 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.08 26 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.06 28 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 0.00 0.00 0.00 0.01 0.00 44 0 510 0
30JUL26 70.00 C 0.00 0.00 0.00 77.39 +0.95 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 74.85 +0.91 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 72.36 +0.91 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 69.86 +0.73 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 67.37 +0.91 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 64.97 +0.98 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 62.38 +0.87 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 59.88 +0.85 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 57.39 +0.84 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 55.03 +0.97 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 52.40 +0.82 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 49.92 +0.80 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 47.44 +0.81 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 45.10 +0.95 0 0 370 0
30JUL26 105.00 C 0.00 0.00 0.00 42.74 +1.07 37 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 39.93 +0.72 0 0 0 0
30JUL26 110.00 C 36.19 36.19 36.19 38.84 +2.04 55 29 155 0
30JUL26 112.50 C 0.00 0.00 0.00 35.12 +0.81 0 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 32.57 +0.69 0 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 30.18 +0.72 0 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 27.87 +0.82 26 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 25.46 +0.88 26 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 23.09 +0.87 26 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 20.77 +0.85 26 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 18.51 +0.83 25 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 16.34 +0.82 25 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 14.26 +0.89 25 0 165 0
30JUL26 137.50 C 9.25 10.87 9.25 12.30 +0.76 25 60 568 0
30JUL26 140.00 C 7.75 7.75 7.75 10.37 +0.63 24 30 715 0
30JUL26 142.50 C 6.62 8.69 6.62 8.62 +0.60 24 130 671 +18
30JUL26 145.00 C 4.75 5.90 4.74 7.09 +0.56 23 219 939 +70
30JUL26 147.50 C 4.30 4.30 3.93 5.85 +0.60 24 4 423 +2
30JUL26 150.00 C 3.26 4.58 3.26 4.68 +0.51 24 27 739 +5
30JUL26 152.50 C 2.64 2.64 2.22 3.75 +0.52 24 86 707 +44
30JUL26 155.00 C 2.00 2.65 1.70 2.97 +0.39 24 56 649 -38
30JUL26 157.50 C 1.80 1.80 1.80 2.33 +0.32 24 4 619 +4
30JUL26 160.00 C 1.29 1.69 1.29 1.84 +0.30 24 81 1,252 0
30JUL26 162.50 C 1.18 1.18 1.18 1.45 +0.31 25 1,000 1,739 +309
30JUL26 165.00 C 0.00 0.00 0.00 1.12 +0.28 25 0 1,280 0
30JUL26 167.50 C 0.49 0.80 0.49 0.84 +0.23 25 32 1,777 +20
30JUL26 170.00 C 0.00 0.00 0.00 0.63 +0.19 25 0 365 0
30JUL26 172.50 C 0.00 0.00 0.00 0.46 +0.15 25 0 31 0
30JUL26 175.00 C 0.26 0.45 0.26 0.34 +0.12 25 6 144 +5
30JUL26 177.50 C 0.00 0.00 0.00 0.25 +0.10 25 0 56 0
30JUL26 180.00 C 0.00 0.00 0.00 0.18 +0.08 25 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.13 +0.06 25 0 0 0
30JUL26 185.00 C 0.14 0.14 0.14 0.09 +0.03 25 5 0 -5
30JUL26 187.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 77.39 +0.95 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 74.87 +0.91 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 72.39 +0.88 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 69.91 +0.78 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 67.43 +0.90 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 64.97 +0.92 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 62.67 +1.10 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 60.19 +1.10 33 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 57.70 +1.05 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 55.22 +1.05 32 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 52.56 +0.86 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 50.25 +1.01 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 47.77 +1.02 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 45.17 +1.00 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 42.74 +1.01 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 40.31 +1.01 24 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 38.84 +1.95 45 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 35.48 +0.81 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 32.57 +0.29 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 30.18 +0.36 0 0 0 0
28AUG26 120.00 C 28.43 28.43 28.43 28.43 +0.28 29 10 391 -10
28AUG26 122.50 C 0.00 0.00 0.00 25.46 +0.44 19 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 23.76 +1.00 28 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 20.91 +0.35 22 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 19.44 +0.98 27 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 17.41 +0.97 27 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 15.45 +0.93 27 0 213 0
28AUG26 137.50 C 0.00 0.00 0.00 13.62 +0.89 26 0 452 0
28AUG26 140.00 C 0.00 0.00 0.00 11.90 +0.84 26 0 507 0
28AUG26 142.50 C 7.65 7.65 7.65 10.15 +0.67 25 70 299 -62
28AUG26 145.00 C 6.42 6.42 6.42 8.72 +0.66 25 3 429 0
28AUG26 147.50 C 5.55 5.55 5.55 7.41 +0.57 25 5 1,224 +5
28AUG26 150.00 C 5.40 5.40 5.40 6.26 +0.49 25 3 269 0
28AUG26 152.50 C 4.89 4.89 4.89 5.33 +0.50 25 19 179 -19
28AUG26 155.00 C 3.02 3.30 3.02 4.47 +0.42 25 5 1,080 +2
28AUG26 157.50 C 2.53 2.53 2.53 3.76 +0.39 26 50 613 0
28AUG26 160.00 C 2.40 2.40 2.20 3.13 +0.34 26 61 747 +60
28AUG26 162.50 C 0.00 0.00 0.00 2.61 +0.30 26 0 395 0
28AUG26 165.00 C 1.86 1.86 1.86 2.19 +0.30 26 16 676 +16
28AUG26 167.50 C 0.00 0.00 0.00 1.80 +0.25 26 0 318 0
28AUG26 170.00 C 1.07 1.16 1.07 1.50 +0.26 27 3 145 +3
28AUG26 172.50 C 0.00 0.00 0.00 1.22 +0.21 27 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.99 +0.19 27 0 8 0
28AUG26 177.50 C 0.00 0.00 0.00 0.80 +0.16 27 0 6 0
28AUG26 180.00 C 0.00 0.00 0.00 0.65 +0.14 27 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.52 +0.11 27 0 0 0
28AUG26 185.00 C 0.55 0.55 0.55 0.42 +0.10 27 1 1 +1
28AUG26 187.50 C 0.00 0.00 0.00 0.33 +0.08 27 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.27 +0.08 27 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.21 +0.05 27 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.17 +0.05 28 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.11 +0.04 28 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 77.39 +0.92 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 74.89 +0.90 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 72.41 +0.90 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 69.93 +0.80 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 67.46 +0.88 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 64.98 +0.91 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 62.67 +1.03 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 60.19 +0.93 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 57.70 +1.01 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 55.22 +1.02 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 52.63 +0.90 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 50.25 +0.94 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 47.77 +1.02 26 0 235 0
29SEP26 102.50 C 0.00 0.00 0.00 45.27 +1.00 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 42.75 +0.91 0 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 40.45 +0.91 29 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 38.84 +0.61 39 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 35.48 +0.64 25 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 32.57 +0.06 0 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 31.21 +1.15 30 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 28.92 +0.77 30 0 1,300 0
29SEP26 122.50 C 0.00 0.00 0.00 26.81 +1.06 30 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 23.76 +0.35 24 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 21.27 -0.05 22 0 395 0
29SEP26 130.00 C 18.73 20.00 18.73 20.48 +0.58 28 4 304 0
29SEP26 132.50 C 0.00 0.00 0.00 18.51 +1.03 28 0 682 0
29SEP26 135.00 C 0.00 0.00 0.00 16.24 +0.88 26 0 1,278 0
29SEP26 137.50 C 0.00 0.00 0.00 14.40 +0.59 25 0 1,056 0
29SEP26 140.00 C 0.00 0.00 0.00 12.81 +0.61 25 0 9,783 0
29SEP26 142.50 C 9.80 9.80 9.80 11.32 +0.70 25 10 1,305 +10
29SEP26 145.00 C 7.88 7.88 7.88 9.63 +0.52 24 10 10,171 -10
29SEP26 147.50 C 6.82 8.00 6.70 8.64 +0.59 25 59 863 +1
29SEP26 150.00 C 5.84 6.64 5.74 7.41 +0.49 25 3 1,824 0
29SEP26 152.50 C 5.67 6.47 5.67 6.46 +0.53 25 9 335 +1
29SEP26 155.00 C 0.00 0.00 0.00 5.56 +0.48 25 0 764 0
29SEP26 157.50 C 0.00 0.00 0.00 4.79 +0.43 25 0 688 0
29SEP26 160.00 C 0.00 0.00 0.00 4.11 +0.37 25 0 849 0
29SEP26 162.50 C 0.00 0.00 0.00 3.49 +0.35 25 0 613 0
29SEP26 165.00 C 0.00 0.00 0.00 2.91 +0.27 25 0 8,645 0
29SEP26 167.50 C 0.00 0.00 0.00 2.43 +0.26 25 0 711 0
29SEP26 170.00 C 0.00 0.00 0.00 2.00 +0.18 25 0 203 0
29SEP26 172.50 C 0.00 0.00 0.00 1.65 +0.18 25 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 1.34 +0.12 25 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 1.09 +0.11 25 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.85 +0.07 24 0 5 0
29SEP26 182.50 C 0.00 0.00 0.00 0.68 +0.04 24 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.54 +0.02 24 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 0.43 +0.02 24 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.27 +0.01 24 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.21 0.00 24 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.16 0.00 24 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.04 0.00 24 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 77.40 +0.89 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.12 +1.09 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 72.45 +0.89 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 69.99 +0.86 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 67.51 +0.89 0 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 65.22 +1.04 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.77 +1.02 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.21 +0.82 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 57.82 +0.89 21 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.42 +0.87 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.06 +0.89 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.70 +0.89 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 48.35 +1.01 28 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 46.02 +1.01 29 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 43.70 +0.88 28 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 41.31 +0.78 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 39.20 +0.97 28 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 35.65 -0.38 0 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 35.59 +1.76 32 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 31.45 -0.22 21 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 29.41 -0.15 22 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 27.45 +0.08 23 0 641 0
30DEC26 125.00 C 0.00 0.00 0.00 26.22 +0.71 26 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 23.70 +0.09 24 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 22.57 +0.78 26 0 1,814 0
30DEC26 132.50 C 17.40 17.40 17.40 20.22 +0.17 24 30 635 -30
30DEC26 135.00 C 0.00 0.00 0.00 18.54 +0.18 24 0 1,182 0
30DEC26 137.50 C 0.00 0.00 0.00 17.56 +0.76 26 0 766 0
30DEC26 140.00 C 13.55 13.55 13.55 15.53 +0.29 24 1 762 0
30DEC26 142.50 C 0.00 0.00 0.00 14.34 +0.70 25 0 877 0
30DEC26 145.00 C 0.00 0.00 0.00 12.85 +0.51 24 0 554 0
30DEC26 147.50 C 0.00 0.00 0.00 11.61 +0.50 24 0 341 0
30DEC26 150.00 C 0.00 0.00 0.00 10.47 +0.54 24 0 1,945 0
30DEC26 152.50 C 0.00 0.00 0.00 9.51 +0.59 25 0 229 0
30DEC26 155.00 C 0.00 0.00 0.00 8.71 +0.74 25 0 208 0
30DEC26 157.50 C 0.00 0.00 0.00 7.92 +0.80 25 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 7.22 +0.83 25 0 2,262 0
30DEC26 162.50 C 0.00 0.00 0.00 6.59 +0.88 26 0 640 0
30DEC26 165.00 C 4.28 4.28 4.28 5.97 +0.91 26 1 305 +1
30DEC26 167.50 C 0.00 0.00 0.00 5.47 +0.93 26 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 5.00 +0.95 27 0 495 0
30DEC26 172.50 C 0.00 0.00 0.00 4.53 +0.96 27 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 4.15 +1.03 27 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 3.80 +0.91 27 0 321 0
30DEC26 180.00 C 0.00 0.00 0.00 3.46 +0.98 28 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 3.25 +1.09 28 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 3.00 +1.05 28 0 34 0
30DEC26 187.50 C 0.00 0.00 0.00 2.75 +1.04 29 0 60 0
30DEC26 190.00 C 1.39 1.39 1.39 2.51 +1.03 29 3 61 0
30DEC26 192.50 C 0.00 0.00 0.00 2.30 +1.01 29 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 2.13 +1.03 29 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 1.97 +1.03 29 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 1.80 +0.98 30 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 1.54 +0.93 30 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 1.32 +0.84 31 0 511 0
30MAR27 70.00 C 0.00 0.00 0.00 77.66 +0.91 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 75.26 +0.92 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 72.87 +0.97 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 70.50 +0.92 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.08 +0.87 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 65.76 +0.91 19 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.41 +0.92 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.06 +0.92 28 0 180 0
30MAR27 90.00 C 0.00 0.00 0.00 58.73 +0.93 29 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 56.38 +0.91 28 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 54.09 +0.92 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 50.70 -0.15 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.35 -0.17 0 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 46.02 -0.22 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 43.83 -0.19 16 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 41.65 -0.12 20 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 39.20 -0.41 18 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 37.07 -0.38 20 0 0 0
30MAR27 115.00 C 30.70 30.70 30.70 35.59 +0.29 24 4 3 -4
30MAR27 117.50 C 0.00 0.00 0.00 33.11 0.00 22 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 31.19 0.00 23 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 29.38 +0.19 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.60 +0.02 24 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 25.88 +0.02 24 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 24.26 +0.06 24 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 22.64 +0.07 24 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 21.17 +0.09 25 0 635 0
30MAR27 137.50 C 0.00 0.00 0.00 19.73 +0.13 25 0 252 0
30MAR27 140.00 C 0.00 0.00 0.00 18.32 +0.09 25 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 17.07 +0.64 25 0 80 0
30MAR27 145.00 C 0.00 0.00 0.00 15.81 +0.63 25 0 255 0
30MAR27 147.50 C 12.06 12.06 12.06 14.64 +0.56 25 30 176 +22
30MAR27 150.00 C 10.65 10.65 10.65 13.57 +0.55 25 30 532 0
30MAR27 152.50 C 0.00 0.00 0.00 12.61 +0.61 26 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 11.74 +0.59 26 0 106 0
30MAR27 157.50 C 0.00 0.00 0.00 10.96 +0.65 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.19 +0.72 26 0 115 0
30MAR27 162.50 C 0.00 0.00 0.00 9.47 +0.69 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.86 +0.74 27 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 8.26 +0.81 27 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 7.65 +0.78 27 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 7.16 +0.81 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 6.71 +0.87 28 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 6.25 +0.92 28 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 5.81 +0.87 28 0 7 0
30MAR27 182.50 C 0.00 0.00 0.00 5.44 +0.74 28 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 5.12 +0.94 28 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 4.79 +0.86 29 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 4.47 +0.82 29 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 4.16 +0.79 29 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.94 +0.95 29 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 3.71 +0.99 30 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 3.49 +0.96 30 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 3.04 +0.83 30 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.83 +0.98 31 0 192 0
29JUN27 115.00 C 0.00 0.00 0.00 36.74 +0.92 23 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 34.83 +0.88 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 33.04 +0.88 23 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 31.26 +0.90 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.52 -0.05 24 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.89 +0.01 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 26.25 +0.06 24 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 24.71 +0.07 24 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 23.24 +0.11 24 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 21.77 +0.16 24 0 0 0
29JUN27 140.00 C 16.68 16.68 16.68 20.41 +0.15 24 5 5 +5
29JUN27 142.50 C 0.00 0.00 0.00 19.12 +0.76 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.83 +0.77 25 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 16.63 +0.71 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 15.53 +0.72 25 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 14.43 +0.63 25 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 13.51 +0.60 25 0 0 0
29JUN27 157.50 C 10.32 10.33 10.32 12.74 +0.66 25 20 30 +20
29JUN27 160.00 C 9.43 10.18 9.43 11.97 +0.72 25 21 76 +21
29JUN27 162.50 C 0.00 0.00 0.00 11.20 +0.74 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.54 +0.73 26 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.94 +0.79 26 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 9.34 +0.84 26 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 8.75 +0.84 26 0 0 0
29JUN27 175.00 C 5.30 6.30 5.30 8.25 +0.84 26 5 5 +5
29JUN27 177.50 C 0.00 0.00 0.00 7.80 - 27 0 0 -
TOTAL CALL 6,037 149,640 +2,681
05JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
05JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
05JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
05JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
05JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
05JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
05JUN26 132.50 P 0.03 0.03 0.03 0.01 -0.02 45 10 141 +10
05JUN26 135.00 P 0.10 0.12 0.06 0.01 -0.04 38 133 268 +78
05JUN26 137.50 P 0.00 0.00 0.00 0.04 -0.06 37 0 675 0
05JUN26 140.00 P 0.25 0.59 0.16 0.10 -0.13 34 106 428 +63
05JUN26 142.50 P 0.79 1.25 0.35 0.31 -0.20 33 72 300 +15
05JUN26 145.00 P 2.19 2.50 0.76 0.76 -0.39 30 25 292 +4
05JUN26 147.50 P 1.88 1.88 1.88 1.75 -0.53 30 24 34 +24
05JUN26 150.00 P 0.00 0.00 0.00 3.49 -0.75 32 0 3 0
05JUN26 152.50 P 0.00 0.00 0.00 5.51 -0.85 32 0 0 0
05JUN26 155.00 P 0.00 0.00 0.00 7.86 -0.89 33 0 0 0
05JUN26 157.50 P 0.00 0.00 0.00 10.31 -0.90 34 0 0 0
05JUN26 160.00 P 0.00 0.00 0.00 12.80 -0.90 0 0 0 0
05JUN26 162.50 P 0.00 0.00 0.00 15.30 -0.90 0 0 0 0
05JUN26 165.00 P 0.00 0.00 0.00 18.33 -0.37 93 0 0 0
05JUN26 167.50 P 0.00 0.00 0.00 20.91 -0.29 106 0 0 0
05JUN26 170.00 P 0.00 0.00 0.00 23.48 -0.22 118 0 0 0
05JUN26 172.50 P 0.00 0.00 0.00 26.06 -0.14 130 0 0 0
05JUN26 175.00 P 0.00 0.00 0.00 28.63 -0.30 142 0 0 0
05JUN26 177.50 P 0.00 0.00 0.00 31.21 -0.21 153 0 0 0
12JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
12JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
12JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
12JUN26 127.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
12JUN26 130.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
12JUN26 132.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 10 0
12JUN26 135.00 P 0.40 0.40 0.25 0.12 -0.04 30 33 56 +33
12JUN26 137.50 P 0.74 0.74 0.73 0.25 -0.08 29 8 28 +8
12JUN26 140.00 P 1.15 1.27 0.57 0.50 -0.14 28 100 158 +33
12JUN26 142.50 P 1.75 2.15 1.06 0.95 -0.18 28 109 262 +44
12JUN26 145.00 P 2.92 2.92 2.02 1.67 -0.26 27 174 156 +117
12JUN26 147.50 P 4.45 4.45 4.45 2.75 -0.41 27 26 26 +26
12JUN26 150.00 P 0.00 0.00 0.00 4.32 -0.55 28 0 0 0
12JUN26 152.50 P 0.00 0.00 0.00 6.06 -0.65 27 0 0 0
12JUN26 155.00 P 0.00 0.00 0.00 8.18 -0.73 27 0 0 0
12JUN26 157.50 P 0.00 0.00 0.00 10.46 -0.81 28 0 0 0
12JUN26 160.00 P 0.00 0.00 0.00 12.86 -0.85 28 0 0 0
12JUN26 162.50 P 0.00 0.00 0.00 15.31 -0.89 29 0 0 0
12JUN26 165.00 P 0.00 0.00 0.00 18.33 -0.37 52 0 0 0
12JUN26 167.50 P 0.00 0.00 0.00 20.91 -0.29 59 0 0 0
12JUN26 170.00 P 0.00 0.00 0.00 23.48 -0.22 66 0 0 0
12JUN26 172.50 P 0.00 0.00 0.00 26.06 -0.14 72 0 0 0
12JUN26 175.00 P 0.00 0.00 0.00 28.63 -0.30 79 0 0 0
12JUN26 177.50 P 0.00 0.00 0.00 31.21 - 85 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 649 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,678 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 7,797 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,739 0
29JUN26 95.00 P 0.04 0.04 0.04 0.01 0.00 56 2 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 5 1,086 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 50 5 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3,534 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 872 0
29JUN26 107.50 P 0.06 0.06 0.06 0.01 0.00 41 2 1,581 -2
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5,682 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2,892 0
29JUN26 115.00 P 0.10 0.10 0.10 0.01 0.00 33 2 4,933 0
29JUN26 117.50 P 0.15 0.18 0.12 0.02 0.00 32 15 2,850 0
29JUN26 120.00 P 0.18 0.18 0.18 0.03 -0.01 31 1 3,541 0
29JUN26 122.50 P 0.23 0.23 0.19 0.05 -0.01 30 6 2,479 -6
29JUN26 125.00 P 0.33 0.33 0.31 0.08 -0.02 29 20 3,893 -5
29JUN26 127.50 P 0.36 0.44 0.28 0.13 -0.04 28 149 3,288 +86
29JUN26 130.00 P 0.62 0.62 0.43 0.22 -0.05 28 79 3,333 -2
29JUN26 132.50 P 0.72 0.84 0.57 0.37 -0.06 27 105 2,873 +53
29JUN26 135.00 P 0.92 1.22 0.70 0.60 -0.08 27 240 4,504 +66
29JUN26 137.50 P 1.20 1.64 1.00 0.94 -0.09 26 38 2,497 +8
29JUN26 140.00 P 1.80 2.40 1.43 1.42 -0.10 26 171 3,323 +142
29JUN26 142.50 P 2.95 3.42 2.04 2.04 -0.16 25 137 2,091 +37
29JUN26 145.00 P 3.90 4.45 2.90 2.87 -0.23 25 52 1,515 0
29JUN26 147.50 P 5.80 6.40 4.00 4.01 -0.29 25 43 390 +34
29JUN26 150.00 P 6.85 8.00 6.85 5.34 -0.66 24 32 224 +2
29JUN26 152.50 P 0.00 0.00 0.00 7.18 -0.52 25 0 39 0
29JUN26 155.00 P 10.81 12.52 9.18 8.84 -0.91 24 354 635 -66
29JUN26 157.50 P 0.00 0.00 0.00 10.90 -1.02 24 0 56 0
29JUN26 160.00 P 16.57 17.60 13.95 13.43 -1.19 28 270 1,320 -95
29JUN26 162.50 P 0.00 0.00 0.00 15.43 -1.10 24 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 18.37 -0.55 34 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 20.91 -0.42 37 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 23.48 -0.30 41 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 26.06 -0.18 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 28.63 -0.30 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 31.21 -0.21 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 33.78 -0.12 57 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 36.36 -0.03 61 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 37.88 -1.02 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 41.51 +0.11 68 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 44.08 +0.17 72 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 46.66 +0.26 76 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 49.23 +0.33 79 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 50.53 -0.89 61 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 52.88 -1.02 57 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 58.02 -0.88 66 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 64.35 +0.45 96 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 223 0
30JUL26 95.00 P 0.08 0.08 0.08 0.01 0.00 38 15 243 -11
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 166 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 30 0 536 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 3,250 0
30JUL26 112.50 P 0.27 0.27 0.27 0.03 -0.01 27 9 93 0
30JUL26 115.00 P 0.34 0.34 0.34 0.05 -0.02 27 50 4,659 +50
30JUL26 117.50 P 0.00 0.00 0.00 0.08 -0.03 26 0 945 0
30JUL26 120.00 P 0.55 0.55 0.45 0.14 -0.03 26 52 687 +32
30JUL26 122.50 P 0.00 0.00 0.00 0.22 -0.05 26 0 565 0
30JUL26 125.00 P 0.00 0.00 0.00 0.34 -0.07 26 0 3,839 0
30JUL26 127.50 P 1.07 1.12 1.07 0.51 -0.09 26 190 1,739 +100
30JUL26 130.00 P 1.25 1.45 1.03 0.74 -0.12 26 162 1,365 +156
30JUL26 132.50 P 1.80 1.80 1.31 1.07 -0.14 25 5 1,672 +3
30JUL26 135.00 P 2.33 2.33 2.31 1.51 -0.14 25 27 1,270 -3
30JUL26 137.50 P 2.96 2.96 2.35 2.07 -0.16 25 27 842 +20
30JUL26 140.00 P 3.39 3.39 2.79 2.76 -0.15 25 3 860 +2
30JUL26 142.50 P 5.01 5.01 4.59 3.56 -0.19 25 46 363 +28
30JUL26 145.00 P 5.90 6.17 4.47 4.47 -0.28 24 215 446 +75
30JUL26 147.50 P 6.90 6.90 5.71 5.71 -0.27 25 21 401 +21
30JUL26 150.00 P 0.00 0.00 0.00 7.21 -0.22 25 0 27 0
30JUL26 152.50 P 0.00 0.00 0.00 8.66 -0.32 25 0 12 0
30JUL26 155.00 P 0.00 0.00 0.00 10.39 -0.35 25 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 12.14 -0.52 24 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 14.12 -0.58 25 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 16.20 -0.65 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 18.95 -0.14 29 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 21.29 -0.12 30 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 23.69 -0.10 32 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 26.06 -0.18 33 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 28.66 -0.29 36 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 31.21 -0.21 38 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 33.78 -0.17 41 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 36.36 -0.05 44 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 38.07 -0.84 37 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 41.51 +0.10 49 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 44.08 +0.17 51 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 46.66 +0.26 54 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 49.23 +0.22 56 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 50.71 -0.93 47 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 53.06 -1.12 46 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 59.51 +0.37 65 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 64.35 +0.20 67 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.01 0.00 46 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 85.00 P 0.11 0.11 0.11 0.01 0.00 38 10 160 +10
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 0.00 33 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
28AUG26 97.50 P 0.24 0.24 0.24 0.02 +0.01 31 30 41 +30
28AUG26 100.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 306 0
28AUG26 102.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 128 0
28AUG26 105.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 0.11 +0.04 30 0 571 0
28AUG26 110.00 P 0.00 0.00 0.00 0.16 +0.04 30 0 803 0
28AUG26 112.50 P 0.00 0.00 0.00 0.22 +0.04 29 0 12 0
28AUG26 115.00 P 0.00 0.00 0.00 0.32 +0.06 29 0 348 0
28AUG26 117.50 P 0.90 0.90 0.90 0.45 +0.08 29 25 889 0
28AUG26 120.00 P 1.12 1.12 1.12 0.60 +0.06 28 20 719 +20
28AUG26 122.50 P 1.38 1.38 1.11 0.83 +0.08 28 59 901 +42
28AUG26 125.00 P 1.72 1.72 1.72 1.09 +0.07 28 30 1,255 -20
28AUG26 127.50 P 2.04 2.04 1.85 1.42 +0.07 28 38 939 +29
28AUG26 130.00 P 2.44 2.44 2.44 1.85 +0.05 28 12 905 0
28AUG26 132.50 P 3.11 3.11 2.49 2.35 +0.02 27 3 1,118 +1
28AUG26 135.00 P 3.75 3.90 2.97 2.93 -0.02 27 72 1,028 +16
28AUG26 137.50 P 4.32 4.32 4.32 3.59 -0.13 27 19 852 0
28AUG26 140.00 P 5.22 5.28 4.94 4.39 -0.13 26 3 946 0
28AUG26 142.50 P 0.00 0.00 0.00 5.31 -0.12 26 0 499 0
28AUG26 145.00 P 7.76 7.76 7.76 6.39 -0.18 26 30 220 +30
28AUG26 147.50 P 9.19 9.19 9.19 7.57 -0.27 26 30 94 +30
28AUG26 150.00 P 9.72 9.72 9.72 8.98 -0.31 26 30 30 +28
28AUG26 152.50 P 0.00 0.00 0.00 10.54 -0.34 26 0 1 0
28AUG26 155.00 P 0.00 0.00 0.00 12.13 -0.48 26 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 13.89 -0.53 26 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 15.78 -0.56 26 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 18.25 -0.11 28 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 19.78 -0.64 26 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 22.55 -0.04 30 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 24.79 0.00 30 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 27.08 +0.02 31 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 28.69 -1.09 27 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 31.80 -0.32 33 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 34.16 -0.33 34 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 36.66 -0.22 36 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 39.12 -0.17 37 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 41.61 -0.11 39 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 44.13 -0.04 40 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 46.67 +0.25 42 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 49.23 +0.22 44 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 50.71 -0.93 37 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 54.34 +0.16 48 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 59.51 +0.37 52 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 64.35 +0.20 54 0 0 0
29SEP26 70.00 P 0.10 0.10 0.10 0.01 0.00 43 20 769 -20
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 219 0
29SEP26 85.00 P 0.20 0.20 0.20 0.01 0.00 33 10 1,561 +10
29SEP26 87.50 P 0.22 0.22 0.22 0.01 0.00 31 25 675 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 -0.03 28 0 567 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 651 0
29SEP26 97.50 P 0.40 0.40 0.40 0.02 -0.05 27 13 557 +7
29SEP26 100.00 P 0.43 0.43 0.43 0.04 -0.06 27 10 754 +10
29SEP26 102.50 P 0.00 0.00 0.00 0.06 -0.08 27 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.09 -0.11 27 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.13 -0.14 26 0 618 0
29SEP26 110.00 P 0.00 0.00 0.00 0.20 -0.18 26 0 4,935 0
29SEP26 112.50 P 0.00 0.00 0.00 0.29 -0.21 26 0 3,769 0
29SEP26 115.00 P 1.11 1.11 1.11 0.41 -0.25 26 1 2,308 0
29SEP26 117.50 P 0.00 0.00 0.00 0.58 -0.29 26 0 1,906 0
29SEP26 120.00 P 1.68 1.68 1.53 0.79 -0.31 26 4 1,283 +3
29SEP26 122.50 P 1.88 1.88 1.88 1.05 -0.37 26 100 4,864 +100
29SEP26 125.00 P 2.33 2.38 2.33 1.40 -0.38 26 62 4,006 +60
29SEP26 127.50 P 2.50 2.50 2.50 1.82 -0.39 26 1 677 0
29SEP26 130.00 P 0.00 0.00 0.00 2.30 -0.44 26 0 832 0
29SEP26 132.50 P 4.08 4.08 4.08 2.91 -0.40 26 30 1,256 0
29SEP26 135.00 P 4.63 4.63 4.63 3.61 -0.33 26 10 958 +10
29SEP26 137.50 P 0.00 0.00 0.00 4.39 -0.27 26 0 1,136 0
29SEP26 140.00 P 6.48 6.53 6.03 5.32 -0.19 26 21 7,252 +10
29SEP26 142.50 P 7.36 7.36 6.35 6.27 -0.23 26 20 715 -13
29SEP26 145.00 P 0.00 0.00 0.00 7.34 -0.22 25 0 533 0
29SEP26 147.50 P 9.60 9.60 9.35 8.57 -0.24 25 10 116 +5
29SEP26 150.00 P 0.00 0.00 0.00 9.94 -0.32 25 0 30 0
29SEP26 152.50 P 0.00 0.00 0.00 11.44 -0.42 25 0 197 0
29SEP26 155.00 P 13.05 13.05 13.05 13.05 -0.40 25 1 172 0
29SEP26 157.50 P 0.00 0.00 0.00 14.64 -0.55 25 0 20 0
29SEP26 160.00 P 16.60 16.60 16.60 16.60 -0.44 26 1 49 +1
29SEP26 162.50 P 0.00 0.00 0.00 18.84 -0.11 27 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 20.84 -0.13 27 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 22.94 -0.09 27 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 25.10 -0.09 28 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 27.33 -0.04 28 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 29.61 -0.19 29 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 31.80 -0.38 29 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 34.31 -0.34 31 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 36.66 -0.34 31 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 39.12 -0.24 33 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 41.62 -0.12 34 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.13 -0.05 35 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 46.67 +0.06 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.23 +0.17 39 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 50.71 -0.93 33 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 54.34 +0.16 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 59.51 +0.37 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 64.35 +0.20 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 29 0 0 0
30DEC26 80.00 P 0.51 0.51 0.51 0.02 -0.01 29 10 791 +10
30DEC26 82.50 P 0.56 0.56 0.56 0.03 -0.01 29 50 121 +50
30DEC26 85.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 292 0
30DEC26 92.50 P 0.00 0.00 0.00 0.12 -0.03 28 5 98 +5
30DEC26 95.00 P 0.99 0.99 0.99 0.16 -0.05 28 1 1,058 -1
30DEC26 97.50 P 0.00 0.00 0.00 0.22 -0.06 27 0 127 0
30DEC26 100.00 P 1.10 1.10 1.10 0.30 -0.08 27 10 2,737 +10
30DEC26 102.50 P 1.30 1.30 1.30 0.41 -0.08 27 1 232 +1
30DEC26 105.00 P 0.00 0.00 0.00 0.53 -0.11 27 0 172 0
30DEC26 107.50 P 0.00 0.00 0.00 0.69 -0.11 27 0 325 0
30DEC26 110.00 P 0.00 0.00 0.00 0.88 -0.15 27 0 884 0
30DEC26 112.50 P 2.06 2.06 1.94 1.12 -0.14 27 170 2,658 +170
30DEC26 115.00 P 0.00 0.00 0.00 1.35 -0.22 27 0 1,573 0
30DEC26 117.50 P 0.00 0.00 0.00 1.68 -0.23 26 0 3,334 0
30DEC26 120.00 P 0.00 0.00 0.00 2.11 -0.21 27 0 1,744 0
30DEC26 122.50 P 3.60 3.60 3.60 2.56 -0.22 27 155 1,094 +155
30DEC26 125.00 P 4.28 4.28 4.28 3.06 -0.26 26 2 3,414 +2
30DEC26 127.50 P 0.00 0.00 0.00 3.66 -0.25 26 0 552 0
30DEC26 130.00 P 5.00 5.00 5.00 4.29 -0.29 26 3 1,530 0
30DEC26 132.50 P 0.00 0.00 0.00 5.06 -0.28 26 0 277 0
30DEC26 135.00 P 0.00 0.00 0.00 5.84 -0.31 26 0 400 0
30DEC26 137.50 P 0.00 0.00 0.00 6.78 -0.31 26 0 303 0
30DEC26 140.00 P 0.00 0.00 0.00 7.74 -0.21 26 0 660 0
30DEC26 142.50 P 0.00 0.00 0.00 8.85 -0.16 26 0 355 0
30DEC26 145.00 P 0.00 0.00 0.00 10.01 -0.15 26 0 65 0
30DEC26 147.50 P 0.00 0.00 0.00 11.25 -0.21 26 0 231 0
30DEC26 150.00 P 0.00 0.00 0.00 12.60 -0.36 26 0 1,776 0
30DEC26 152.50 P 14.19 14.19 14.19 14.04 -0.39 26 1 185 -1
30DEC26 155.00 P 0.00 0.00 0.00 15.58 -0.43 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 17.65 +0.26 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 19.49 +0.34 27 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 21.41 +0.48 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 23.34 +0.52 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 25.38 +0.62 29 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.48 +0.31 29 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 29.43 +0.30 29 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 31.64 +0.32 30 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 33.98 +0.47 31 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 36.24 +0.65 31 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 38.51 +0.71 32 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.65 +0.60 32 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 43.18 +0.85 33 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.84 +0.20 31 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 47.18 +0.31 32 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 49.93 +0.70 34 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 50.78 -0.92 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.34 +0.16 34 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 59.51 +0.37 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 64.35 +0.20 37 0 0 0
30MAR27 70.00 P 0.74 0.74 0.74 0.01 0.00 28 10 145 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30MAR27 75.00 P 0.90 0.90 0.90 0.02 0.00 27 1 56 +1
30MAR27 77.50 P 0.00 0.00 0.00 0.03 0.00 27 0 31 0
30MAR27 80.00 P 0.00 0.00 0.00 0.04 0.00 26 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 1 0
30MAR27 90.00 P 1.50 1.50 1.50 0.17 -0.02 26 1 96 +1
30MAR27 92.50 P 0.00 0.00 0.00 0.24 -0.03 26 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.44 -0.04 26 0 74 0
30MAR27 100.00 P 2.15 2.22 2.15 0.58 -0.05 26 8 239 +8
30MAR27 102.50 P 0.00 0.00 0.00 0.75 -0.06 26 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 0.95 -0.09 26 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 1.21 -0.09 26 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 1.48 -0.13 26 0 412 0
30MAR27 112.50 P 0.00 0.00 0.00 1.84 -0.13 26 0 183 0
30MAR27 115.00 P 4.45 4.45 4.45 2.21 -0.17 26 7 206 -7
30MAR27 117.50 P 0.00 0.00 0.00 2.69 -0.18 26 0 280 0
30MAR27 120.00 P 0.00 0.00 0.00 3.18 -0.20 26 0 1,140 0
30MAR27 122.50 P 0.00 0.00 0.00 3.78 -0.25 26 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 4.42 -0.25 26 0 1,083 0
30MAR27 127.50 P 0.00 0.00 0.00 5.13 -0.31 26 0 140 0
30MAR27 130.00 P 0.00 0.00 0.00 5.94 -0.32 26 0 818 0
30MAR27 132.50 P 0.00 0.00 0.00 6.76 -0.37 27 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 7.74 -0.40 27 0 160 0
30MAR27 137.50 P 10.16 10.16 10.16 8.75 -0.41 27 1 72 0
30MAR27 140.00 P 0.00 0.00 0.00 9.81 -0.49 27 0 7 0
30MAR27 142.50 P 12.16 12.16 12.16 11.02 -0.50 27 2 3 +2
30MAR27 145.00 P 0.00 0.00 0.00 12.24 -0.52 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 13.56 -0.59 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 14.98 -0.60 27 0 34 0
30MAR27 152.50 P 0.00 0.00 0.00 16.53 -0.55 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.19 -0.55 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.92 +0.10 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 21.68 -0.44 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 23.50 -0.46 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.43 -0.41 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.37 -0.36 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.34 -0.37 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 31.40 -0.35 30 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.51 -0.30 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.62 -0.27 31 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 37.76 -0.31 31 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 39.97 -0.30 31 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 42.22 -0.26 32 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 44.47 -0.25 32 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 46.34 -0.69 32 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 49.03 -0.32 33 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.12 -0.50 33 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.41 -0.43 34 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 55.92 -0.20 35 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 60.33 -0.42 35 0 0 0
30MAR27 210.00 P 64.41 64.41 64.41 64.41 -1.02 33 60 246 +60
29JUN27 115.00 P 5.10 5.24 4.76 3.23 -0.22 27 4 18 +4
29JUN27 117.50 P 5.70 5.80 5.70 3.72 -0.27 26 12 101 +1
29JUN27 120.00 P 6.45 6.45 6.32 4.33 -0.27 26 12 12 +12
29JUN27 122.50 P 0.00 0.00 0.00 4.95 -0.27 26 0 60 0
29JUN27 125.00 P 7.70 7.70 7.70 5.63 -0.33 26 1 1 +1
29JUN27 127.50 P 0.00 0.00 0.00 6.41 -0.33 26 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 7.20 -0.33 26 0 21 0
29JUN27 132.50 P 10.38 10.38 10.38 8.09 -0.38 26 3 13 +3
29JUN27 135.00 P 11.49 11.49 11.49 9.06 -0.38 26 2 6 +2
29JUN27 137.50 P 11.68 11.68 11.68 10.03 -0.39 26 1 1 +1
29JUN27 140.00 P 13.74 13.74 13.74 11.13 -0.43 26 5 9 +5
29JUN27 142.50 P 0.00 0.00 0.00 12.29 -0.44 26 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 13.48 -0.43 26 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 14.76 -0.49 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 16.13 -0.50 26 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 17.53 -0.60 26 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 19.14 -0.61 26 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 20.87 -0.56 27 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 22.62 -0.51 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 24.40 -0.49 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 26.28 -0.49 28 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 28.22 -0.44 28 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 30.18 -0.39 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 32.15 -0.40 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 34.22 -0.39 29 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 36.33 - 29 0 0 -
TOTAL PUT 4,658 225,946 +2,074
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.17
29JUN26 4.70 C 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 -25
29JUN26 6.75 C 0.00 0.00 0.00 0.42 +0.02 0 0 0 -302
29JUN26 7.00 C 0.00 0.00 0.00 0.17 +0.02 0 0 17 -265
29JUN26 7.25 C 0.02 0.02 0.02 0.02 0.00 14 10 424 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 44 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 64 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
30JUL26 7.00 C 0.16 0.16 0.16 0.17 +0.01 0 1 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 0.00 13 0 359 0
30JUL26 7.50 C 0.02 0.02 0.02 0.02 0.00 14 7 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.27 +0.02 0 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 1.67 +0.02 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.19 0.00 14 0 2 0
28AUG26 7.25 C 0.10 0.10 0.10 0.10 0.00 14 10 120 0
28AUG26 7.50 C 0.05 0.05 0.05 0.05 0.00 15 14 116 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 0.00 16 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.37 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 +0.02 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 +0.01 17 0 196 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.01 17 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 0.02 +0.01 18 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 2.27 +0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 +0.02 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 +0.01 14 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 0.00 14 0 161 0
30DEC26 7.50 C 0.12 0.12 0.12 0.15 0.00 14 4 654 +4
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.01 15 0 208 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.94 +0.03 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 +0.03 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 0.00 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 +0.02 15 0 0 0
30MAR27 7.25 C 0.27 0.27 0.27 0.34 +0.02 16 2 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.01 16 0 296 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.01 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 +0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 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 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.43 +0.03 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.22 +0.03 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.04 +0.04 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.86 +0.03 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.69 +0.01 16 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 +0.02 16 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.45 +0.02 17 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 +0.03 17 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.28 +0.02 17 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
TOTAL CALL 48 7,337 -588
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 920 0
29JUN26 6.75 P 0.04 0.04 0.04 0.04 0.00 15 36 956 +26
29JUN26 7.00 P 0.15 0.15 0.14 0.13 -0.02 13 25 1,719 -4
29JUN26 7.25 P 0.00 0.00 0.00 0.32 -0.02 14 0 500 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 -0.02 16 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 -0.02 21 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 -0.02 26 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.31 -0.02 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.56 -0.02 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.81 -0.02 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.06 -0.02 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 -0.02 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.56 -0.02 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.81 -0.02 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.06 -0.02 59 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 14 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 -0.01 14 0 152 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 -0.02 13 0 195 0
30JUL26 7.25 P 0.00 0.00 0.00 0.35 -0.02 14 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.57 -0.02 16 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 -0.02 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.06 -0.02 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.33 0.00 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.58 0.00 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.83 0.00 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.08 0.00 43 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.33 0.00 46 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.58 0.00 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.83 0.00 53 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 16 0 50 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.01 15 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 -0.03 14 0 195 0
28AUG26 7.00 P 0.00 0.00 0.00 0.22 -0.02 15 5 124 +5
28AUG26 7.25 P 0.43 0.44 0.43 0.38 -0.02 15 90 221 +90
28AUG26 7.50 P 0.65 0.65 0.65 0.59 -0.02 16 30 417 +30
28AUG26 7.75 P 0.00 0.00 0.00 0.81 -0.02 15 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.06 -0.02 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.35 0.00 30 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.59 0.00 32 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.84 0.00 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.08 0.00 37 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.33 0.00 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.58 0.00 42 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.83 0.00 45 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 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 18 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 0.00 18 0 350 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.01 17 0 838 0
29SEP26 7.00 P 0.30 0.30 0.30 0.29 -0.01 18 4 223 +4
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.01 18 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 -0.02 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.83 -0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 -0.02 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 -0.02 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.61 -0.02 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 -0.02 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 -0.02 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 -0.01 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 0.00 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 0.00 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.13 0.00 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 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 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 16 0 105 0
30DEC26 6.50 P 0.15 0.15 0.15 0.12 -0.01 15 10 311 +10
30DEC26 6.75 P 0.00 0.00 0.00 0.20 -0.01 15 0 1,185 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 -0.02 15 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 -0.02 15 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.02 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 -0.03 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 +0.01 18 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 -0.02 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 -0.02 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 -0.02 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 -0.02 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 -0.02 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 0.00 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 0.00 40 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 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 0.00 17 0 41 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 0.00 16 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 -0.01 16 0 150 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 -0.01 16 0 676 0
30MAR27 7.25 P 0.00 0.00 0.00 0.54 -0.01 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 -0.01 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 -0.02 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.12 -0.02 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.35 -0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.61 -0.02 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.86 -0.02 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.12 -0.02 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.38 -0.02 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 0.00 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 0.00 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.13 0.00 35 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 0.02 -0.01 17 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 0.14 0.14 0.14 0.11 0.00 17 1 1 +1
29JUN27 6.25 P 0.00 0.00 0.00 0.17 0.00 17 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 0.00 18 0 5 0
29JUN27 6.75 P 0.39 0.39 0.39 0.35 0.00 18 10 10 +10
29JUN27 7.00 P 0.50 0.50 0.50 0.47 0.00 18 20 20 +20
29JUN27 7.25 P 0.00 0.00 0.00 0.61 -0.01 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.75 -0.01 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.92 -0.02 17 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.16 -0.01 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.38 -0.01 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.61 -0.02 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.86 -0.02 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.12 -0.02 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.38 -0.02 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 0.00 30 0 0 0
TOTAL PUT 231 14,319 +192
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$ 30.60
29JUN26 17.50 C 0.00 0.00 0.00 13.12 -0.12 151 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.61 -0.13 138 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.11 -0.13 132 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.61 -0.17 126 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.11 -0.17 120 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.61 -0.17 114 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.61 -0.13 103 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.61 -0.13 93 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.61 -0.13 82 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.61 -0.13 72 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.60 -0.14 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.60 -0.15 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.60 -0.15 0 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.60 -0.15 0 0 76 0
29JUN26 29.00 C 1.56 1.56 1.56 1.61 -0.16 24 15 55 +15
29JUN26 30.00 C 0.62 0.80 0.62 0.80 -0.14 24 30 65 +15
29JUN26 31.00 C 0.37 0.43 0.33 0.40 -0.05 25 60 194 -7
29JUN26 32.00 C 0.20 0.20 0.20 0.19 -0.02 25 3 171 +3
29JUN26 33.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 299 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.61 -0.17 84 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.61 -0.16 75 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.61 -0.16 68 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.61 -0.16 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.61 -0.16 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.60 -0.15 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.60 -0.15 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.62 -0.13 27 0 30 0
30JUL26 29.00 C 1.77 1.77 1.77 1.75 -0.16 25 15 114 +15
30JUL26 30.00 C 1.13 1.19 1.13 1.21 -0.10 25 23 28 +23
30JUL26 31.00 C 0.82 0.83 0.81 0.81 -0.07 26 41 93 +26
30JUL26 32.00 C 0.54 0.54 0.54 0.54 -0.02 26 4 70 0
30JUL26 33.00 C 0.30 0.30 0.30 0.34 0.00 26 3 87 +3
30JUL26 34.00 C 0.00 0.00 0.00 0.20 0.00 26 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.11 0.00 26 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.06 0.00 26 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.61 -0.16 56 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.61 -0.16 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.61 -0.16 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.60 -0.15 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.61 -0.14 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.77 -0.08 27 0 0 0
28AUG26 29.00 C 2.03 2.03 2.03 2.06 -0.13 26 15 115 +15
28AUG26 30.00 C 0.00 0.00 0.00 1.55 -0.10 26 0 30 0
28AUG26 31.00 C 1.15 1.15 1.15 1.15 -0.03 26 11 198 +7
28AUG26 32.00 C 0.83 0.83 0.83 0.83 -0.03 26 5 81 +5
28AUG26 33.00 C 0.00 0.00 0.00 0.59 0.00 27 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.41 +0.02 27 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.07 0.00 27 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 26 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 12.11 -0.18 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.61 -0.18 67 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.11 -0.18 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.61 -0.17 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.61 -0.18 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.61 -0.18 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.61 -0.18 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.61 -0.18 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.60 -0.15 0 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.73 -0.12 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.04 -0.09 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.37 -0.07 26 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 1.87 -0.06 26 0 677 0
29SEP26 31.00 C 1.30 1.30 1.29 1.45 -0.05 26 30 547 +15
29SEP26 32.00 C 0.00 0.00 0.00 1.11 -0.04 27 0 98 0
29SEP26 33.00 C 0.00 0.00 0.00 0.83 -0.03 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.61 -0.03 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 -0.03 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 -0.02 27 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 -0.01 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 0.08 -0.01 27 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 0.00 28 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 27 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 11.11 -0.18 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.61 -0.18 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.61 -0.18 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.61 -0.18 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.61 -0.18 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.61 -0.18 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.68 -0.10 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.90 -0.06 25 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.19 -0.05 25 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.54 -0.04 25 0 74 0
30DEC26 29.00 C 0.00 0.00 0.00 2.87 -0.11 24 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 2.37 -0.02 24 0 163 0
30DEC26 31.00 C 1.70 1.70 1.70 1.93 -0.02 24 15 65 0
30DEC26 32.00 C 0.00 0.00 0.00 1.57 -0.01 24 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.27 0.00 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 +0.01 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.79 +0.01 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.62 +0.01 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.48 -0.02 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.39 0.00 25 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 +0.01 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.23 +0.01 25 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 0.13 +0.01 25 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 +0.01 25 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 10.61 -0.19 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.61 -0.19 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.61 -0.19 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.63 -0.17 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.79 -0.02 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.99 -0.08 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.25 -0.07 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.57 -0.05 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.94 -0.05 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.27 -0.14 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.78 -0.02 23 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 2.34 -0.02 23 0 31 0
30MAR27 32.00 C 0.00 0.00 0.00 1.97 -0.01 23 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 1.63 -0.01 23 0 66 0
30MAR27 34.00 C 0.00 0.00 0.00 1.34 -0.01 23 0 2,502 0
30MAR27 35.00 C 1.13 1.13 1.13 1.11 -0.01 23 2 16 0
30MAR27 36.00 C 0.00 0.00 0.00 0.91 0.00 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.77 +0.01 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.63 0.00 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.51 +0.01 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.41 0.00 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.32 0.00 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.26 0.00 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.20 0.00 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.02 +0.22 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.00 +0.15 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.28 +0.20 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.59 +0.22 27 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.14 +0.27 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.53 +0.32 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.95 +0.33 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.44 +0.37 29 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.95 +0.49 29 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 3.53 +0.50 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.12 +0.48 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.77 +0.48 29 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 2.44 +0.46 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.16 +0.46 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.89 +0.42 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.67 +0.42 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.45 +0.38 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.28 +0.37 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.08 +0.29 29 0 0 0
TOTAL CALL 272 10,338 +135
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 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 68 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 61 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 0.00 26 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 134 0
29JUN26 28.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 112 0
29JUN26 29.00 P 0.54 0.54 0.40 0.46 +0.06 26 2 92 +2
29JUN26 30.00 P 0.98 0.98 0.87 0.91 +0.11 26 20 137 -2
29JUN26 31.00 P 0.00 0.00 0.00 1.56 +0.15 27 0 285 0
29JUN26 32.00 P 0.00 0.00 0.00 2.37 +0.19 28 0 395 0
29JUN26 33.00 P 3.06 3.06 3.06 3.20 +0.14 25 12 477 -12
29JUN26 34.00 P 0.00 0.00 0.00 4.16 +0.14 25 0 505 0
29JUN26 35.00 P 0.00 0.00 0.00 5.15 +0.14 0 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.14 +0.11 0 0 114 0
29JUN26 37.00 P 0.00 0.00 0.00 7.15 +0.12 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.15 +0.16 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.15 +0.14 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.14 +0.13 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.14 +0.13 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.14 +0.11 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.14 +0.16 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.14 +0.16 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.26 +0.03 26 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 0.48 +0.06 26 0 152 0
30JUL26 29.00 P 0.85 0.85 0.85 0.82 +0.08 26 2 157 0
30JUL26 30.00 P 1.23 1.23 1.23 1.29 +0.11 26 1 101 +1
30JUL26 31.00 P 1.82 1.90 1.82 1.90 +0.15 27 12 92 +12
30JUL26 32.00 P 0.00 0.00 0.00 2.64 +0.17 28 0 115 0
30JUL26 33.00 P 0.00 0.00 0.00 3.38 +0.13 26 0 91 0
30JUL26 34.00 P 0.00 0.00 0.00 4.26 +0.14 26 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 5.19 +0.14 26 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 6.24 +0.21 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.21 +0.18 35 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.21 +0.22 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.21 +0.20 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.21 +0.20 44 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.21 +0.20 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.21 +0.18 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.21 +0.14 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.21 +0.23 56 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.44 +0.05 26 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 0.71 +0.07 26 0 1 0
28AUG26 29.00 P 0.00 0.00 0.00 1.08 +0.10 26 0 17 0
28AUG26 30.00 P 1.49 1.58 1.49 1.58 +0.13 27 25 87 +7
28AUG26 31.00 P 2.10 2.19 2.10 2.18 +0.16 27 40 164 +25
28AUG26 32.00 P 0.00 0.00 0.00 2.86 +0.17 27 0 53 0
28AUG26 33.00 P 0.00 0.00 0.00 3.57 +0.14 27 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 4.40 +0.15 27 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 5.35 +0.21 29 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 6.28 +0.21 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.25 +0.22 32 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.24 +0.25 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.21 +0.20 35 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.21 +0.20 38 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.21 +0.20 41 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.21 +0.18 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.21 +0.14 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.21 +0.23 48 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 32 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 0.00 28 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 0.26 +0.02 27 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.43 +0.03 27 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.67 +0.03 28 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.99 +0.04 28 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 1.40 +0.06 28 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.89 +0.06 28 0 501 0
29SEP26 31.00 P 2.54 2.54 2.54 2.48 +0.08 28 11 526 +11
29SEP26 32.00 P 0.00 0.00 0.00 3.15 +0.09 29 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.78 +0.10 27 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 4.56 +0.10 27 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.56 +0.27 31 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.48 +0.12 32 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.44 +0.13 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.42 +0.13 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.43 +0.15 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.46 +0.22 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.45 +0.24 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.43 +0.24 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.41 +0.20 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.39 +0.24 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.28 +0.02 25 0 131 0
30DEC26 25.00 P 0.00 0.00 0.00 0.44 +0.03 25 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 0.65 +0.03 25 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 +0.06 25 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 1.30 +0.07 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 1.73 +0.08 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.22 +0.09 25 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 2.79 +0.09 26 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.34 +0.10 25 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.03 +0.11 25 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 4.78 +0.12 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.74 +0.29 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.61 +0.12 28 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.53 +0.13 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.48 +0.14 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.46 +0.14 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.46 +0.14 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.49 +0.21 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.48 +0.24 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.45 +0.24 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.43 +0.25 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.40 +0.02 24 0 36 0
30MAR27 25.00 P 0.60 0.60 0.60 0.61 +0.05 24 1 7 +1
30MAR27 26.00 P 0.00 0.00 0.00 0.85 +0.08 24 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 1.16 +0.07 24 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 1.54 +0.06 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.97 +0.09 24 0 27 0
30MAR27 30.00 P 0.00 0.00 0.00 2.47 +0.07 24 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 3.03 +0.07 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.56 -0.03 24 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.23 +0.09 24 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 4.94 +0.09 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 5.89 +0.10 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.73 +0.10 26 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 7.61 +0.11 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.54 +0.12 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.49 +0.12 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.48 +0.13 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.49 +0.17 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.50 +0.24 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.46 +0.24 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.43 +0.23 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.52 +0.17 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.71 +0.21 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.93 +0.24 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.19 +0.25 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.51 +0.28 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.87 +0.30 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.26 +0.29 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.80 +0.37 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.38 +0.46 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.98 +0.49 30 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 4.48 +0.38 29 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.17 +0.41 30 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 5.93 +0.46 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.68 +0.47 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.45 +0.44 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.26 +0.43 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.09 +0.40 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.96 +0.38 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.85 +0.34 33 0 0 0
TOTAL PUT 126 8,182 +45
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 0.00 119 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.52 0.00 137 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 3.41 0.00 109 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.34 +0.02 148 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.21 0.00 99 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.11 -0.02 95 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.02 0.00 112 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.91 0.00 86 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.81 0.00 82 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.71 0.00 78 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.61 0.00 74 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.52 0.00 90 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 0.00 102 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.01 0.00 50 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 1.80 +0.04 80 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 1.55 +0.04 69 0 379 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 -0.02 44 0 952 0
29JUN26 6.50 C 0.00 0.00 0.00 1.06 +0.02 53 0 1,356 0
29JUN26 6.75 C 0.74 0.74 0.74 0.81 -0.01 42 8 2,263 -8
29JUN26 7.00 C 0.57 0.58 0.56 0.63 +0.01 46 49 831 -10
29JUN26 7.25 C 0.41 0.46 0.41 0.45 0.00 44 130 785 0
29JUN26 7.50 C 0.28 0.33 0.28 0.31 -0.01 43 45 923 +43
29JUN26 7.75 C 0.19 0.22 0.19 0.20 -0.02 43 21 1,060 +3
29JUN26 8.00 C 0.17 0.17 0.14 0.13 -0.01 43 17 329 +10
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.01 44 0 150 0
29JUN26 8.50 C 0.10 0.10 0.10 0.05 0.00 45 40 190 +40
29JUN26 8.75 C 0.07 0.07 0.06 0.03 0.00 45 50 50 +20
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 47 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 3 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 - 55 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 3.02 0.00 97 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.91 0.00 78 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.81 0.00 74 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.71 0.00 71 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.61 0.00 67 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.52 0.00 79 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.30 0.00 87 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.01 0.00 48 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.80 +0.04 69 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.55 +0.04 60 0 317 0
30JUL26 6.25 C 0.00 0.00 0.00 1.27 -0.04 40 0 161 0
30JUL26 6.50 C 0.00 0.00 0.00 1.06 -0.01 46 0 152 0
30JUL26 6.75 C 0.00 0.00 0.00 0.83 -0.02 42 0 292 0
30JUL26 7.00 C 0.00 0.00 0.00 0.64 -0.02 41 0 226 0
30JUL26 7.25 C 0.00 0.00 0.00 0.49 -0.01 42 0 106 0
30JUL26 7.50 C 0.00 0.00 0.00 0.36 -0.01 42 0 194 0
30JUL26 7.75 C 0.26 0.26 0.26 0.26 -0.01 42 5 140 -5
30JUL26 8.00 C 0.22 0.22 0.22 0.19 0.00 42 20 345 +20
30JUL26 8.25 C 0.00 0.00 0.00 0.14 0.00 43 0 117 0
30JUL26 8.50 C 0.00 0.00 0.00 0.10 0.00 43 0 66 0
30JUL26 8.75 C 0.12 0.13 0.12 0.07 0.00 42 60 150 +52
30JUL26 9.00 C 0.00 0.00 0.00 0.05 0.00 43 0 93 0
30JUL26 9.25 C 0.00 0.00 0.00 0.04 0.00 44 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 0.00 44 0 30 0
30JUL26 9.75 C 0.07 0.07 0.07 0.02 - 44 133 133 -
28AUG26 4.60 C 0.00 0.00 0.00 2.91 0.00 71 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.81 0.00 68 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.71 0.00 65 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.61 0.00 62 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.52 0.00 71 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.30 0.00 76 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.01 0.00 43 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.80 +0.04 61 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.55 +0.03 54 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 1.30 -0.01 46 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 1.06 -0.01 41 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.85 0.00 40 0 76 0
28AUG26 7.00 C 0.00 0.00 0.00 0.67 0.00 39 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.54 +0.01 41 0 50 0
28AUG26 7.50 C 0.00 0.00 0.00 0.42 0.00 40 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.32 -0.01 40 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.25 0.00 40 0 40 0
28AUG26 8.25 C 0.00 0.00 0.00 0.19 0.00 40 0 26 0
28AUG26 8.50 C 0.00 0.00 0.00 0.15 0.00 40 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.09 0.00 41 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 0.00 40 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.04 - 41 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 3.34 +0.02 98 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.21 -0.03 74 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 3.11 -0.02 71 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 3.02 0.00 79 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.91 -0.01 65 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.81 0.00 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.71 0.00 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.61 0.00 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.52 -0.02 65 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 0.00 68 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 0.00 41 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 +0.04 55 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 1.55 +0.03 48 0 2,812 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 -0.01 42 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 -0.01 37 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 -0.03 37 0 105 0
29SEP26 7.00 C 0.64 0.64 0.64 0.70 +0.01 37 14 155 -12
29SEP26 7.25 C 0.52 0.52 0.52 0.58 +0.02 38 22 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 +0.01 38 0 243 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 -0.01 37 0 195 0
29SEP26 8.00 C 0.33 0.33 0.33 0.30 0.00 38 64 165 +56
29SEP26 8.25 C 0.29 0.29 0.29 0.24 0.00 37 45 75 +45
29SEP26 8.50 C 0.25 0.25 0.25 0.19 0.00 37 45 112 +45
29SEP26 8.75 C 0.23 0.23 0.23 0.15 0.00 37 15 165 +15
29SEP26 9.00 C 0.20 0.20 0.20 0.12 0.00 37 19 19 +19
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 0.00 37 0 2 0
29SEP26 9.75 C 0.13 0.13 0.13 0.06 - 38 30 30 -
30DEC26 4.20 C 0.00 0.00 0.00 3.34 +0.02 77 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 3.21 -0.03 62 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 3.11 -0.02 59 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.02 -0.02 64 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.91 -0.01 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.81 0.00 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.71 0.00 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.61 0.00 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.54 0.00 58 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 0.00 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.04 -0.01 47 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 +0.03 43 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 1.55 +0.03 38 0 154 0
30DEC26 6.25 C 0.00 0.00 0.00 1.30 -0.01 33 0 266 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 -0.01 32 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 +0.01 36 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.85 +0.02 36 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 +0.01 35 0 219 0
30DEC26 7.50 C 0.00 0.00 0.00 0.63 0.00 36 0 34 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 0.00 35 0 30 0
30DEC26 8.00 C 0.49 0.49 0.49 0.46 -0.01 35 30 105 +30
30DEC26 8.25 C 0.41 0.41 0.41 0.39 0.00 35 1 1 +1
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.01 35 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 0.00 35 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 0.00 35 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 0.00 35 0 340 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 0.00 35 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 - 35 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 3.11 -0.02 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.02 -0.02 55 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.91 -0.01 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.81 0.00 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.71 0.00 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.61 0.00 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.54 0.00 49 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 2.30 0.00 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.04 -0.01 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.80 0.00 37 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 1.58 +0.01 35 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 1.39 +0.03 34 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 1.20 +0.02 33 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 1.09 -0.01 34 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.95 0.00 33 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.85 0.00 34 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.79 +0.03 35 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.70 +0.02 35 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.61 +0.02 35 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.54 +0.02 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 +0.02 35 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.41 +0.01 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
30MAR27 9.25 C 0.39 0.39 0.38 0.32 +0.02 35 23 0 -23
30MAR27 9.50 C 0.00 0.00 0.00 0.27 +0.01 34 0 0 0
30MAR27 9.75 C 0.29 0.31 0.29 0.24 - 35 32 32 -
29JUN27 4.80 C 0.00 0.00 0.00 2.71 0.00 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.61 0.00 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.54 0.00 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.30 0.00 39 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.04 -0.01 35 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.84 +0.01 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.67 +0.02 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.51 +0.02 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.37 +0.02 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.25 +0.03 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.12 0.00 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.02 +0.04 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.92 +0.03 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.83 +0.02 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.77 +0.03 35 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.69 +0.02 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.62 +0.02 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.55 +0.02 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.50 +0.02 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.40 +0.02 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.35 - 35 0 0 -
TOTAL CALL 918 21,465 +341
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 100 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 93 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 249 0
29JUN26 5.25 P 0.01 0.01 0.01 0.01 0.00 56 10 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 559 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 47 0 948 0
29JUN26 6.00 P 0.02 0.02 0.02 0.03 0.00 43 20 433 -10
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 40 0 1,027 0
29JUN26 6.50 P 0.08 0.09 0.08 0.11 -0.01 42 34 642 +2
29JUN26 6.75 P 0.17 0.17 0.16 0.19 -0.01 42 20 457 -20
29JUN26 7.00 P 0.30 0.30 0.28 0.29 -0.01 41 98 502 +90
29JUN26 7.25 P 0.42 0.42 0.42 0.43 -0.01 41 17 414 +12
29JUN26 7.50 P 0.63 0.63 0.63 0.59 -0.02 40 30 503 +30
29JUN26 7.75 P 0.83 0.83 0.81 0.79 -0.02 41 60 60 +60
29JUN26 8.00 P 1.01 1.01 1.01 1.00 -0.01 41 100 331 +100
29JUN26 8.25 P 0.00 0.00 0.00 1.27 +0.05 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.47 +0.02 44 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 1.71 -0.01 45 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.21 +0.02 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.46 +0.09 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.70 - 56 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 -0.01 39 0 163 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 41 0 2,105 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 0.00 40 0 1,678 0
30JUL26 6.00 P 0.06 0.07 0.06 0.09 0.00 41 150 253 -87
30JUL26 6.25 P 0.00 0.00 0.00 0.14 -0.01 40 0 230 0
30JUL26 6.50 P 0.00 0.00 0.00 0.22 0.00 41 0 64 0
30JUL26 6.75 P 0.00 0.00 0.00 0.31 0.00 41 0 55 0
30JUL26 7.00 P 0.38 0.38 0.38 0.42 0.00 40 30 213 +30
30JUL26 7.25 P 0.00 0.00 0.00 0.55 -0.01 40 0 124 0
30JUL26 7.50 P 0.75 0.75 0.72 0.71 0.00 40 90 120 +90
30JUL26 7.75 P 0.92 0.92 0.92 0.89 -0.01 40 30 330 +30
30JUL26 8.00 P 0.00 0.00 0.00 1.09 -0.01 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.32 0.00 43 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 1.56 +0.03 47 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.77 +0.01 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.01 0.00 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.24 +0.05 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.47 +0.03 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.72 - 49 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 40 0
28AUG26 5.50 P 0.00 0.00 0.00 0.05 0.00 38 0 54 0
28AUG26 5.75 P 0.00 0.00 0.00 0.08 -0.01 38 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.13 0.00 39 0 49 0
28AUG26 6.25 P 0.00 0.00 0.00 0.19 -0.01 38 0 38 0
28AUG26 6.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.37 -0.01 38 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.49 0.00 38 0 16 0
28AUG26 7.25 P 0.00 0.00 0.00 0.62 -0.01 38 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.77 -0.01 37 0 41 0
28AUG26 7.75 P 0.00 0.00 0.00 0.95 -0.01 38 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.15 -0.01 39 0 40 0
28AUG26 8.25 P 0.00 0.00 0.00 1.36 -0.03 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.56 -0.05 39 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 1.81 +0.03 43 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.04 +0.03 44 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 2.26 +0.01 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.49 +0.04 43 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.72 - 42 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
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 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 37 0 245 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 38 0 64 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 36 0 212 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 36 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 36 0 1,617 0
29SEP26 6.00 P 0.15 0.15 0.15 0.16 -0.01 36 2 1,583 -2
29SEP26 6.25 P 0.19 0.19 0.19 0.23 -0.01 36 61 1,684 +61
29SEP26 6.50 P 0.00 0.00 0.00 0.31 -0.01 36 0 210 0
29SEP26 6.75 P 0.40 0.40 0.39 0.41 -0.01 36 121 202 +121
29SEP26 7.00 P 0.53 0.53 0.53 0.53 -0.01 36 30 65 +30
29SEP26 7.25 P 0.00 0.00 0.00 0.67 -0.01 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 -0.03 35 0 561 0
29SEP26 7.75 P 1.02 1.02 1.02 0.99 -0.01 36 14 14 +14
29SEP26 8.00 P 1.16 1.16 1.16 1.18 -0.01 36 14 1,947 -14
29SEP26 8.25 P 0.00 0.00 0.00 1.41 -0.01 39 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 1.63 0.00 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 -0.03 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 +0.04 41 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 2.29 +0.03 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.05 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 - 42 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 -0.01 32 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 34 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.01 34 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 0.00 35 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.01 34 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 0.00 34 0 125 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.01 34 0 63 0
30DEC26 6.00 P 0.21 0.21 0.21 0.26 0.00 34 10 48 -10
30DEC26 6.25 P 0.00 0.00 0.00 0.34 -0.01 34 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 -0.01 34 0 0 0
30DEC26 6.75 P 0.51 0.51 0.51 0.54 -0.01 34 30 45 +30
30DEC26 7.00 P 0.00 0.00 0.00 0.65 -0.02 33 0 70 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 -0.01 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 -0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 0.00 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 -0.01 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 -0.01 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.72 +0.01 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.93 +0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 +0.03 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.32 -0.01 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.57 +0.01 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.79 - 38 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.04 0.00 34 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 0.00 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 0.00 34 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 0.00 34 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 0.00 33 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 0.00 34 0 113 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 0.00 34 0 53 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 +0.01 34 0 6 0
30MAR27 5.75 P 0.23 0.23 0.23 0.27 0.00 34 9 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.35 +0.01 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.43 0.00 34 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 0.00 33 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.64 0.00 33 0 8 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 0.00 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 +0.01 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.06 +0.03 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.20 0.00 33 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.40 +0.02 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.58 +0.01 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 +0.01 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.99 +0.01 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.16 -0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.37 -0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.58 -0.03 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.80 - 34 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 0.00 34 0 2 0
29JUN27 5.50 P 0.23 0.23 0.23 0.28 +0.01 34 1 4 +1
29JUN27 5.75 P 0.00 0.00 0.00 0.35 +0.01 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.43 0.00 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.53 +0.01 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.63 +0.01 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.75 +0.01 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.87 0.00 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.01 0.00 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 0.00 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.33 0.00 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.50 -0.01 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.68 -0.01 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.86 0.00 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.04 -0.02 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.24 -0.03 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.44 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.65 0.00 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.86 - 34 0 0 -
TOTAL PUT 981 26,289 +558
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$ 147.90
29JUN26 21.00 C 0.00 0.00 0.00 126.94 -4.40 0 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 126.02 -4.32 277 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 126.01 -3.34 404 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 124.00 -4.35 253 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 122.95 -4.40 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 121.95 -4.40 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 120.96 -4.39 187 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 119.99 -4.37 221 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 119.98 -3.38 350 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 117.96 -4.40 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 116.96 -4.40 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 115.97 -4.39 167 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 114.97 -4.40 152 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 114.95 -3.42 314 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 113.92 -3.45 306 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 113.15 -3.22 313 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 110.98 -4.39 150 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 110.06 -4.32 200 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 110.05 -3.33 290 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 107.98 -4.40 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 106.99 -4.39 144 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 105.99 -4.39 135 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 104.99 -4.40 109 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 103.99 -4.40 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 102.99 -4.40 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 102.69 -3.70 236 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 101.00 -4.39 121 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 99.94 -4.46 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 98.95 -4.45 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 98.00 -4.40 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 95.64 -4.26 163 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 93.02 -4.39 113 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 91.77 -3.14 218 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 87.91 -4.51 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 85.53 -4.39 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 83.14 -4.29 128 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 80.54 -4.40 0 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 78.05 -4.39 84 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 76.54 -3.41 162 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 73.06 -4.40 76 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 70.47 -4.50 0 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 68.09 -4.39 82 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 66.34 -3.65 129 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 63.05 -4.46 0 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 60.45 -4.59 0 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 59.47 -3.11 128 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 56.91 -3.21 121 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 53.31 -4.37 81 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 50.41 -4.85 0 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 49.28 -3.58 101 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 45.55 -4.59 0 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 43.33 -4.80 64 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 40.71 -4.64 53 0 57 0
29JUN26 110.00 C 38.80 38.82 38.80 38.70 -4.34 69 5 51 0
29JUN26 112.50 C 0.00 0.00 0.00 37.32 -3.36 84 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 33.86 -4.34 63 0 302 0
29JUN26 117.50 C 0.00 0.00 0.00 31.83 -4.07 67 0 72 0
29JUN26 120.00 C 0.00 0.00 0.00 29.86 -4.23 70 0 260 0
29JUN26 122.50 C 0.00 0.00 0.00 28.81 -4.03 80 0 109 0
29JUN26 125.00 C 0.00 0.00 0.00 27.08 -2.87 82 0 65 0
29JUN26 127.50 C 0.00 0.00 0.00 25.09 -3.88 80 0 119 0
29JUN26 130.00 C 0.00 0.00 0.00 23.54 -3.60 82 0 194 0
29JUN26 132.50 C 21.50 21.50 21.50 21.67 -3.71 80 1 144 0
29JUN26 135.00 C 0.00 0.00 0.00 20.07 -3.62 80 0 236 0
29JUN26 137.50 C 0.00 0.00 0.00 18.56 -3.51 80 0 36 0
29JUN26 140.00 C 0.00 0.00 0.00 17.64 -2.89 84 0 189 0
29JUN26 142.50 C 0.00 0.00 0.00 15.32 -3.74 78 0 12 0
29JUN26 145.00 C 14.30 14.30 14.30 14.19 -3.48 79 1 58 +1
29JUN26 147.50 C 15.10 15.10 13.22 13.03 -3.16 79 3 51 0
29JUN26 150.00 C 15.50 15.50 12.20 12.30 -2.66 81 40 153 +3
29JUN26 152.50 C 13.90 13.90 11.50 11.11 -2.79 80 22 112 +13
29JUN26 155.00 C 14.59 15.79 10.45 10.37 -2.58 82 21 68 +12
29JUN26 157.50 C 14.70 14.70 9.21 9.52 -2.54 82 26 33 +16
29JUN26 160.00 C 12.50 13.00 8.66 8.66 -2.40 82 48 103 +8
29JUN26 162.50 C 8.91 9.64 8.91 7.86 -2.37 82 2 109 -1
29JUN26 165.00 C 11.86 11.86 7.57 7.12 -2.24 82 10 19 +1
29JUN26 167.50 C 0.00 0.00 0.00 6.44 -2.12 82 0 6 0
29JUN26 170.00 C 9.30 10.30 6.56 5.82 -1.99 82 26 98 +13
29JUN26 172.50 C 6.71 6.71 6.07 5.25 -1.87 82 4 113 -1
29JUN26 175.00 C 8.00 8.00 5.44 4.73 -1.76 82 13 36 +5
29JUN26 177.50 C 0.00 0.00 0.00 4.25 -1.65 81 0 127 0
29JUN26 180.00 C 8.00 8.00 4.60 3.82 -1.54 81 20 104 +7
29JUN26 182.50 C 5.00 5.00 4.40 3.43 -1.43 81 11 30 +4
29JUN26 185.00 C 5.50 5.50 4.30 3.07 -1.34 81 5 40 0
29JUN26 187.50 C 6.81 6.81 4.50 2.75 -1.24 81 4 20 +1
29JUN26 190.00 C 6.00 6.50 3.37 2.46 -1.15 81 8 86 -2
29JUN26 192.50 C 3.62 3.62 3.62 2.19 -1.07 81 3 19 -1
29JUN26 195.00 C 3.27 3.51 3.27 1.96 -0.98 81 67 63 +39
29JUN26 197.50 C 3.25 3.25 2.95 1.74 -0.91 81 31 55 +29
29JUN26 200.00 C 3.96 5.00 2.70 1.55 -0.84 81 82 240 +13
30JUL26 55.00 C 0.00 0.00 0.00 93.11 -4.43 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 91.77 -3.28 145 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 88.18 -4.39 75 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 85.70 -4.38 76 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 83.22 -4.39 76 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 80.77 -4.36 79 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 78.29 -4.38 77 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 76.54 -3.67 106 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 73.06 -4.70 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 71.00 -4.32 79 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 68.36 -4.54 67 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 66.34 -4.15 83 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 63.40 -4.71 62 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 62.37 -2.94 95 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 59.47 -3.47 84 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 56.91 -3.65 79 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 54.21 -3.97 72 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 51.47 -4.40 64 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 49.38 -4.18 67 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 47.08 -4.27 66 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 45.91 -3.28 77 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 43.09 -3.94 70 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 40.64 -4.30 67 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 38.80 -3.95 69 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 36.75 -3.98 68 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 35.07 -3.82 70 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 33.37 -3.74 71 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 32.34 -3.04 75 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 31.07 -2.76 78 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 28.37 -3.71 72 0 21 0
30JUL26 130.00 C 30.52 30.52 30.52 26.98 -3.54 73 1 36 -1
30JUL26 132.50 C 0.00 0.00 0.00 25.94 -3.06 75 0 29 0
30JUL26 135.00 C 0.00 0.00 0.00 24.95 -2.63 77 0 19 0
30JUL26 137.50 C 0.00 0.00 0.00 22.98 -3.21 74 0 41 0
30JUL26 140.00 C 0.00 0.00 0.00 22.09 -3.46 76 0 63 0
30JUL26 142.50 C 20.69 20.69 20.69 20.50 -2.99 75 15 87 +5
30JUL26 145.00 C 20.51 20.51 20.51 19.36 -3.58 75 15 72 0
30JUL26 147.50 C 20.34 20.34 20.34 18.33 -3.03 76 15 24 +15
30JUL26 150.00 C 19.33 19.33 19.33 17.36 -3.01 76 3 45 0
30JUL26 152.50 C 0.00 0.00 0.00 16.44 -2.86 77 0 2 0
30JUL26 155.00 C 17.28 17.28 17.28 15.57 -2.85 77 8 10 +7
30JUL26 157.50 C 16.55 16.55 14.80 14.75 -2.78 78 3 3 +3
30JUL26 160.00 C 17.11 17.11 13.84 13.96 -2.70 78 17 31 +16
30JUL26 162.50 C 13.10 13.10 13.10 13.10 -2.76 78 15 20 +15
30JUL26 165.00 C 12.41 13.80 12.41 12.28 -2.69 78 35 50 +19
30JUL26 167.50 C 12.45 12.45 11.76 11.51 -2.60 78 34 34 +34
30JUL26 170.00 C 13.20 13.20 11.30 10.78 -2.51 78 3 183 +1
30JUL26 172.50 C 0.00 0.00 0.00 10.09 -2.42 78 0 46 0
30JUL26 175.00 C 0.00 0.00 0.00 9.44 -2.33 78 0 96 0
30JUL26 177.50 C 0.00 0.00 0.00 8.83 -2.24 78 0 10 0
30JUL26 180.00 C 9.04 9.51 9.04 8.25 -2.16 78 31 32 +31
30JUL26 182.50 C 0.00 0.00 0.00 7.71 -2.08 77 0 30 0
30JUL26 185.00 C 8.50 8.50 8.34 7.20 -2.00 77 6 6 +1
30JUL26 187.50 C 0.00 0.00 0.00 6.73 -1.91 77 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 6.28 -1.83 77 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 5.86 -1.75 77 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 5.46 -1.68 77 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 5.09 -1.61 77 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 4.74 -1.54 77 0 2 0
30JUL26 205.00 C 8.36 8.36 5.88 4.12 -1.40 77 3 4 0
28AUG26 85.00 C 0.00 0.00 0.00 63.97 -4.16 63 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 62.55 -3.28 77 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 59.47 -4.06 66 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 57.95 -3.21 75 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 55.03 -3.97 67 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 53.16 -3.65 70 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 51.67 -3.00 75 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 48.74 -3.97 68 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 47.33 -3.17 72 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 44.78 -3.78 68 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 43.00 -3.72 69 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 41.26 -3.68 70 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 39.57 -3.63 70 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 37.94 -3.56 71 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 36.57 -3.29 73 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 34.81 -3.45 72 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 33.42 -3.28 73 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 32.32 -2.88 75 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 31.10 -2.64 75 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 29.72 -2.61 76 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 28.58 -2.39 76 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 27.43 -2.22 77 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 26.23 -2.15 77 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 24.36 -2.79 75 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 23.34 -2.63 75 0 93 0
28AUG26 147.50 C 0.00 0.00 0.00 22.37 -2.91 76 0 0 0
28AUG26 150.00 C 22.50 22.50 21.60 21.53 -2.78 76 2 1 0
28AUG26 152.50 C 0.00 0.00 0.00 20.59 -2.76 77 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 19.71 -2.73 77 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 18.88 -2.73 77 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 18.09 -2.65 78 0 5 0
28AUG26 162.50 C 0.00 0.00 0.00 17.26 -2.65 78 0 1 0
28AUG26 165.00 C 20.04 20.04 20.04 16.58 -2.53 78 1 15 0
28AUG26 167.50 C 0.00 0.00 0.00 15.87 -2.36 78 0 15 0
28AUG26 170.00 C 18.52 18.52 18.52 14.93 -2.46 78 3 41 +3
28AUG26 172.50 C 0.00 0.00 0.00 14.36 -2.22 78 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 13.66 -2.15 78 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 12.61 -2.46 77 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 12.34 -1.60 78 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 11.73 -1.96 78 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 10.83 -2.21 77 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 10.59 -1.47 78 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 10.07 -1.42 78 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 9.56 -1.38 78 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 9.08 -1.65 78 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 8.62 -1.59 78 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 8.19 -1.53 78 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 7.38 -1.43 78 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 111.24 -4.38 61 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 110.26 -4.37 78 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 110.05 -3.59 131 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 108.28 -4.37 76 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 107.29 -4.37 75 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 106.30 -4.37 74 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 105.31 -4.37 73 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 104.33 -4.36 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 103.34 -4.37 75 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 102.69 -4.03 101 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 101.00 -4.73 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 100.39 -4.36 75 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 99.41 -4.35 76 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 98.42 -4.36 74 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 95.98 -4.35 75 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 93.54 -4.34 75 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 91.77 -3.68 96 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 88.70 -4.33 75 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 86.30 -4.32 75 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 83.92 -4.31 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 81.56 -4.29 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 78.59 -4.91 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 76.66 -4.43 70 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 74.69 -4.03 76 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 71.40 -4.89 57 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 70.25 -3.44 76 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 67.24 -4.49 66 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 65.01 -4.38 67 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 63.28 -3.84 71 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 60.31 -4.61 64 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 58.86 -3.79 70 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 56.23 -3.93 65 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 54.77 -3.44 70 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 52.24 -5.04 66 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 51.02 -3.00 70 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 49.19 -3.14 71 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 47.23 -3.20 70 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 45.45 -3.25 70 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 43.69 -3.33 70 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 41.97 -3.41 70 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 40.95 -2.83 72 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 39.34 -2.88 72 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 37.80 -2.91 72 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 36.35 -2.89 72 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 34.77 -3.04 72 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 33.30 -3.13 71 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 32.37 -2.72 73 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 30.78 -3.01 72 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 30.06 -2.47 74 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 28.83 -2.48 73 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 27.48 -2.65 73 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 26.50 -2.49 73 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 25.55 -2.93 74 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 24.65 -2.85 74 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 23.78 -2.78 75 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 22.93 -2.72 75 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 22.25 -2.54 76 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 21.45 -2.52 76 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 20.68 -2.47 76 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 19.95 -2.46 76 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 19.24 -2.34 77 0 1 0
29SEP26 170.00 C 0.00 0.00 0.00 18.41 -2.32 76 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 17.69 -2.23 77 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 16.97 -2.16 76 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 16.27 -2.10 76 1 25 +1
29SEP26 180.00 C 17.64 17.64 17.64 15.60 -2.04 76 1 27 0
29SEP26 182.50 C 0.00 0.00 0.00 14.95 -1.99 76 0 24 0
29SEP26 185.00 C 0.00 0.00 0.00 14.33 -1.94 76 0 37 0
29SEP26 187.50 C 0.00 0.00 0.00 13.74 -1.88 76 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 13.17 -1.82 76 1 109 +1
29SEP26 192.50 C 0.00 0.00 0.00 12.62 -1.77 76 0 33 0
29SEP26 195.00 C 15.84 15.84 15.84 12.09 -1.73 76 3 5 +2
29SEP26 197.50 C 0.00 0.00 0.00 11.59 -1.67 76 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 11.11 -1.62 76 1 106 0
29SEP26 205.00 C 0.00 0.00 0.00 10.20 -1.53 76 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 9.36 -1.44 76 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 8.60 -1.35 76 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 7.66 -1.50 75 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 7.24 -1.20 76 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 6.46 -1.08 75 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 6.10 -0.85 76 0 31 0
30DEC26 48.00 C 0.00 0.00 0.00 100.97 -4.32 71 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 100.02 -4.32 71 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 99.08 -4.31 71 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 96.73 -4.30 71 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 94.40 -4.29 71 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 92.10 -4.28 71 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 89.51 -4.57 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 87.82 -4.00 74 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 84.66 -4.92 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 83.05 -4.32 70 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 80.89 -4.30 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 78.40 -4.65 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 75.91 -5.02 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 73.79 -5.07 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 71.77 -5.04 65 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 69.99 -4.82 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 67.65 -5.19 65 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.30 -4.61 68 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.65 -5.37 64 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 61.79 -5.37 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.46 -4.89 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 58.20 -5.37 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 57.16 -4.68 68 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 55.63 -2.71 69 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 53.93 -2.94 68 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 52.17 -4.69 68 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 50.75 -3.01 68 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 49.26 -2.99 69 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 47.28 -3.49 67 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 45.88 -3.55 67 0 0 0
30DEC26 120.00 C 47.85 47.85 44.75 44.74 -3.17 68 2 116 +1
30DEC26 122.50 C 0.00 0.00 0.00 44.06 -2.61 70 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 41.90 -3.33 68 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 41.29 -2.71 70 0 3 0
30DEC26 130.00 C 39.10 39.10 39.10 40.21 -2.44 70 5 5 +5
30DEC26 132.50 C 0.00 0.00 0.00 38.75 -2.69 69 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 38.07 -2.18 71 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 36.20 -2.90 69 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 35.42 -2.56 70 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 34.35 -2.54 70 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 33.43 -2.51 70 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 32.53 -2.97 70 0 1 0
30DEC26 150.00 C 32.60 32.60 32.54 31.67 -2.91 71 16 197 +16
30DEC26 152.50 C 31.69 31.69 31.69 30.84 -2.88 71 15 15 +15
30DEC26 155.00 C 30.87 30.87 30.87 30.04 -2.82 71 15 15 +15
30DEC26 157.50 C 0.00 0.00 0.00 29.27 -2.84 72 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 28.53 -2.87 72 0 83 0
30DEC26 162.50 C 0.00 0.00 0.00 27.81 -2.73 72 0 0 0
30DEC26 165.00 C 27.80 28.10 27.70 27.28 -2.52 73 3 3 +3
30DEC26 167.50 C 0.00 0.00 0.00 26.51 -2.57 73 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 25.80 -2.58 73 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 25.03 -2.57 73 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.28 -2.52 73 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 23.56 -2.47 73 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 22.85 -2.43 73 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 22.17 -2.39 73 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.51 -2.34 73 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 20.87 -2.30 73 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 20.25 -2.25 73 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 19.65 -2.21 73 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 19.06 -2.17 73 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 18.50 -2.13 73 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 17.95 -2.09 72 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 16.90 -2.01 72 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 15.92 -1.93 72 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 15.00 -1.85 72 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 14.13 -1.78 72 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 13.31 -1.72 72 0 0 0
30DEC26 230.00 C 15.18 15.18 15.18 12.55 -1.23 72 30 30 +30
30DEC26 235.00 C 0.00 0.00 0.00 11.83 -1.19 72 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 95.05 -4.61 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 92.80 -4.66 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 90.58 -4.71 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 88.40 -4.76 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 86.24 -4.81 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 84.12 -4.86 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 82.04 -4.90 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 80.00 -4.94 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 78.00 -4.97 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 76.04 -5.00 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.09 -5.06 64 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.85 -4.45 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.71 -4.77 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.74 -4.95 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.93 -5.02 65 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 64.97 -5.27 64 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 63.74 -4.83 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 62.50 -4.43 67 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 60.97 -4.36 67 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 58.91 -4.86 66 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 57.84 -4.40 67 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 56.13 -3.10 66 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 54.99 -2.88 67 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 53.56 -4.30 67 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 52.26 -4.21 67 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 50.90 -4.21 67 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 49.67 -4.11 68 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 48.37 -4.12 67 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 47.27 -3.96 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 46.20 -3.79 68 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 44.57 -4.22 67 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 43.54 -4.08 67 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 43.24 -3.23 69 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 42.08 -2.48 69 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 41.14 -2.42 69 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 40.18 -3.02 69 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 39.10 -3.07 69 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 38.54 -2.62 70 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 37.56 -2.29 70 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 36.72 -2.50 70 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 36.07 -2.10 70 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 35.31 -2.06 71 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.57 -1.92 71 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.38 -2.47 70 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.86 -2.48 71 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 32.21 -2.42 71 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 31.51 -2.43 71 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 30.98 -2.29 71 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 30.26 -2.29 71 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 29.54 -2.14 71 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.83 -2.13 71 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.14 -2.17 71 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.47 -2.13 71 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.82 -2.09 71 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.18 -2.06 71 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 25.56 -2.02 71 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 49.82 - 68 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 48.80 - 68 0 0 -
29JUN27 135.00 C 0.00 0.00 0.00 47.83 - 68 0 0 -
29JUN27 137.50 C 0.00 0.00 0.00 47.34 - 69 0 0 -
29JUN27 140.00 C 0.00 0.00 0.00 46.04 -3.37 68 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 45.15 -3.26 69 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 44.61 -2.80 70 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 43.80 -2.61 70 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 43.01 -2.64 70 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 42.39 -2.04 70 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 41.54 -2.07 70 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 40.79 -2.00 70 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 40.19 -1.79 71 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 39.39 -1.77 71 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 38.71 -1.63 71 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 38.18 -2.06 71 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 37.40 -2.18 71 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 36.78 -2.25 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 36.15 -2.04 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 35.49 -1.96 72 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.82 -1.97 72 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 34.16 -1.96 72 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 33.49 -0.93 71 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 32.83 -0.94 71 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 32.16 -1.60 71 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 31.50 -1.95 71 0 0 0
TOTAL CALL 756 10,670 +398
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 235 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 229 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 224 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 219 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 214 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 209 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 205 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 0.00 196 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 192 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 0.00 181 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 0.00 171 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 0.01 0.01 0.01 0.01 0.00 161 10 10 -6
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 0.00 152 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 0.00 144 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 0.00 139 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 0.00 134 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 111 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 106 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 97 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 75.00 P 0.08 0.08 0.08 0.01 0.00 84 2 94 -1
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 135 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 0.00 82 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 0.00 81 0 140 0
29JUN26 85.00 P 0.12 0.12 0.12 0.05 0.00 82 2 181 -2
29JUN26 87.50 P 0.14 0.14 0.14 0.07 +0.01 81 3 79 0
29JUN26 90.00 P 0.00 0.00 0.00 0.11 +0.02 82 0 74 0
29JUN26 92.50 P 0.19 0.20 0.18 0.15 +0.01 81 6 378 -2
29JUN26 95.00 P 0.00 0.00 0.00 0.21 +0.01 81 0 92 0
29JUN26 97.50 P 0.30 0.30 0.30 0.30 +0.03 81 3 37 +3
29JUN26 100.00 P 0.32 0.38 0.32 0.38 +0.02 80 9 72 0
29JUN26 102.50 P 0.00 0.00 0.00 0.51 +0.05 80 0 32 0
29JUN26 105.00 P 0.56 0.56 0.56 0.67 +0.08 80 1 80 0
29JUN26 107.50 P 0.00 0.00 0.00 0.86 +0.08 80 0 254 0
29JUN26 110.00 P 0.83 0.83 0.83 1.10 +0.13 80 4 159 -1
29JUN26 112.50 P 0.00 0.00 0.00 1.38 +0.14 80 0 26 0
29JUN26 115.00 P 1.28 1.45 1.23 1.72 +0.20 80 3 308 +2
29JUN26 117.50 P 1.52 1.52 1.52 2.10 +0.22 80 1 81 0
29JUN26 120.00 P 2.30 2.30 1.80 2.56 +0.30 80 14 355 +2
29JUN26 122.50 P 0.00 0.00 0.00 3.07 +0.35 79 0 23 0
29JUN26 125.00 P 2.45 3.26 2.45 3.65 +0.41 80 10 240 -1
29JUN26 127.50 P 3.50 3.95 3.50 4.31 +0.51 79 4 275 -4
29JUN26 130.00 P 3.00 5.00 2.80 5.01 +0.54 79 49 615 -16
29JUN26 132.50 P 4.93 5.53 4.50 5.84 +0.70 79 30 75 +18
29JUN26 135.00 P 4.66 6.30 4.66 6.68 +0.72 79 12 74 +6
29JUN26 137.50 P 4.98 7.40 4.98 7.67 +0.87 79 35 72 +9
29JUN26 140.00 P 6.79 8.40 6.50 8.76 +1.04 79 16 58 +4
29JUN26 142.50 P 8.45 8.45 8.45 10.09 +1.34 80 1 84 -1
29JUN26 145.00 P 9.57 10.30 9.50 11.42 +1.65 81 10 2,011 +2
29JUN26 147.50 P 12.62 12.62 12.33 12.85 +1.72 82 3 59 -1
29JUN26 150.00 P 12.00 13.88 12.00 14.35 +1.89 83 9 65 -3
29JUN26 152.50 P 0.00 0.00 0.00 15.92 +2.07 83 0 43 0
29JUN26 155.00 P 17.20 17.50 17.20 17.44 +2.01 84 7 48 -1
29JUN26 157.50 P 14.58 17.23 14.58 19.13 +2.22 84 12 16 +11
29JUN26 160.00 P 21.00 21.00 21.00 20.82 +2.26 84 2 51 -1
29JUN26 162.50 P 0.00 0.00 0.00 22.58 +2.28 85 0 18 0
29JUN26 165.00 P 0.00 0.00 0.00 24.34 +2.29 85 0 22 0
29JUN26 167.50 P 0.00 0.00 0.00 25.63 +1.76 81 0 10 0
29JUN26 170.00 P 0.00 0.00 0.00 27.86 +2.09 84 0 22 0
29JUN26 172.50 P 0.00 0.00 0.00 29.70 +2.87 83 0 116 0
29JUN26 175.00 P 0.00 0.00 0.00 31.68 +2.15 83 0 6 0
29JUN26 177.50 P 0.00 0.00 0.00 33.72 +2.15 83 0 16 0
29JUN26 180.00 P 0.00 0.00 0.00 36.48 +2.88 89 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 38.43 +2.80 87 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 40.96 +3.18 91 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 43.24 +3.29 92 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 45.52 +3.39 94 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 46.92 +2.58 86 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 49.15 +2.52 86 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 52.18 +3.27 94 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 53.92 +2.72 88 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 0.00 77 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.04 +0.01 79 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 0.00 77 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.07 0.00 77 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.11 +0.01 77 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.14 0.00 77 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.20 0.00 77 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.26 0.00 77 0 21 0
30JUL26 82.50 P 0.28 0.31 0.28 0.36 +0.01 77 9 54 -9
30JUL26 85.00 P 0.00 0.00 0.00 0.45 +0.01 76 0 33 0
30JUL26 87.50 P 0.00 0.00 0.00 0.57 +0.01 76 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.72 +0.02 76 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 0.94 +0.07 76 0 33 0
30JUL26 95.00 P 0.00 0.00 0.00 1.15 +0.07 76 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 1.41 +0.12 76 0 62 0
30JUL26 100.00 P 0.00 0.00 0.00 1.67 +0.03 76 0 128 0
30JUL26 102.50 P 0.00 0.00 0.00 1.97 +0.02 76 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 2.38 +0.08 76 0 65 0
30JUL26 107.50 P 0.00 0.00 0.00 2.78 +0.05 76 0 30 0
30JUL26 110.00 P 0.00 0.00 0.00 3.25 +0.10 76 0 74 0
30JUL26 112.50 P 0.00 0.00 0.00 3.79 +0.23 75 0 10 0
30JUL26 115.00 P 3.41 3.65 3.41 4.33 +0.23 75 2 39 +1
30JUL26 117.50 P 0.00 0.00 0.00 4.98 +0.33 75 0 18 0
30JUL26 120.00 P 4.90 4.99 4.90 5.68 +0.37 75 3 13 +3
30JUL26 122.50 P 0.00 0.00 0.00 6.37 +0.36 75 0 0 0
30JUL26 125.00 P 6.00 6.00 4.09 7.21 +0.50 75 3 81 +2
30JUL26 127.50 P 0.00 0.00 0.00 8.07 +0.54 75 0 151 0
30JUL26 130.00 P 7.71 8.56 7.71 8.94 +0.54 75 2 25 0
30JUL26 132.50 P 8.71 9.20 8.71 9.94 +0.66 75 4 41 -1
30JUL26 135.00 P 0.00 0.00 0.00 10.99 +0.77 75 0 96 0
30JUL26 137.50 P 0.00 0.00 0.00 12.22 +0.94 75 0 75 0
30JUL26 140.00 P 0.00 0.00 0.00 13.40 +1.06 76 0 109 0
30JUL26 142.50 P 0.00 0.00 0.00 14.84 +1.43 76 0 31 0
30JUL26 145.00 P 13.76 13.76 13.76 16.25 +1.58 77 4 20 0
30JUL26 147.50 P 0.00 0.00 0.00 17.60 +1.53 77 0 15 0
30JUL26 150.00 P 19.24 19.24 19.24 19.12 +1.56 77 2 22 +2
30JUL26 152.50 P 0.00 0.00 0.00 20.77 +1.73 78 0 17 0
30JUL26 155.00 P 0.00 0.00 0.00 22.47 +2.03 79 0 4 0
30JUL26 157.50 P 0.00 0.00 0.00 24.07 +2.12 79 0 5 0
30JUL26 160.00 P 0.00 0.00 0.00 25.68 +2.08 79 0 24 0
30JUL26 162.50 P 0.00 0.00 0.00 27.51 +2.07 80 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 29.24 +2.15 80 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 30.99 +1.97 80 0 17 0
30JUL26 170.00 P 0.00 0.00 0.00 32.88 +1.98 81 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 34.78 +2.19 81 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 36.13 +1.63 79 0 1,000 0
30JUL26 177.50 P 0.00 0.00 0.00 38.17 +1.76 80 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 40.63 +2.32 82 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 42.69 +2.47 83 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 44.21 +2.03 80 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 46.81 +2.57 83 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 48.92 +2.62 84 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 51.11 +2.75 84 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 53.14 +2.71 84 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 55.49 +2.94 85 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 57.39 +2.64 84 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 62.25 +3.11 87 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.27 +0.17 77 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.51 +0.14 77 0 1 0
28AUG26 90.00 P 1.28 1.28 1.28 1.77 +0.14 76 1 3 +1
28AUG26 92.50 P 0.00 0.00 0.00 2.15 +0.26 77 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 2.52 +0.31 77 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 2.96 +0.30 77 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 3.40 +0.40 77 0 42 0
28AUG26 102.50 P 0.00 0.00 0.00 3.90 +0.36 77 0 48 0
28AUG26 105.00 P 0.00 0.00 0.00 4.48 +0.44 77 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 5.06 +0.44 77 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 5.69 +0.48 77 0 93 0
28AUG26 112.50 P 0.00 0.00 0.00 6.43 +0.62 77 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 7.17 +0.61 77 0 4 0
28AUG26 117.50 P 0.00 0.00 0.00 7.92 +0.62 77 0 15 0
28AUG26 120.00 P 7.58 7.58 6.90 8.81 +0.76 77 8 8 -3
28AUG26 122.50 P 0.00 0.00 0.00 9.74 +1.11 77 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 10.66 +1.13 77 0 15 0
28AUG26 127.50 P 10.82 10.82 10.82 11.27 +0.84 75 1 26 +1
28AUG26 130.00 P 11.74 11.88 11.74 12.35 +1.02 75 6 21 +5
28AUG26 132.50 P 0.00 0.00 0.00 13.43 +1.06 75 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 14.52 +1.06 75 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 15.64 +1.09 75 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 16.99 +1.35 75 0 46 0
28AUG26 142.50 P 0.00 0.00 0.00 18.41 +1.58 76 0 40 0
28AUG26 145.00 P 0.00 0.00 0.00 19.87 +1.64 76 0 14 0
28AUG26 147.50 P 0.00 0.00 0.00 21.40 +1.69 77 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 22.99 +1.87 77 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 24.57 +1.88 77 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 26.25 +1.99 78 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 27.90 +2.03 79 0 37 0
28AUG26 160.00 P 0.00 0.00 0.00 29.62 +2.09 79 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 30.77 +1.54 77 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 32.82 +1.85 78 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 34.94 +1.99 80 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 36.84 +2.13 81 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 38.39 +1.93 80 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 40.52 +2.31 81 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 42.22 +2.24 80 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 44.29 +2.38 81 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 46.25 +2.42 81 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 48.26 +2.50 82 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 50.05 +2.36 82 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 52.39 +2.77 83 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 54.46 +2.84 83 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 56.28 +2.58 82 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 58.63 +2.85 84 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 60.08 +2.22 81 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 65.13 +3.10 85 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 +0.01 73 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.01 74 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.01 75 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.01 75 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 +0.01 75 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 +0.02 75 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.18 +0.02 75 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.25 +0.04 75 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 +0.04 75 0 1 0
29SEP26 65.00 P 0.36 0.36 0.36 0.42 +0.05 75 1 42 +1
29SEP26 67.50 P 0.00 0.00 0.00 0.53 +0.05 75 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.68 +0.09 75 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.85 +0.09 75 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 1.03 +0.14 75 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.27 +0.14 75 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.51 +0.15 75 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 1.75 +0.20 74 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 2.08 +0.22 74 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 2.40 +0.21 74 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 2.90 +0.31 75 0 348 0
29SEP26 92.50 P 0.00 0.00 0.00 3.35 +0.42 75 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 3.80 +0.43 75 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 4.21 +0.40 74 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 4.79 +0.46 74 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 5.37 +0.31 74 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 5.96 +0.47 74 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 6.70 +0.63 74 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 7.44 +0.64 74 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 8.18 +0.63 74 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 8.98 +0.69 74 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 9.90 +0.86 74 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 10.81 +0.85 74 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 11.73 +0.85 74 0 19 0
29SEP26 125.00 P 10.80 11.14 10.80 12.69 +0.89 74 25 26 +8
29SEP26 127.50 P 0.00 0.00 0.00 13.79 +1.07 73 0 47 0
29SEP26 130.00 P 13.79 14.50 13.00 14.90 +1.11 73 4 268 0
29SEP26 132.50 P 0.00 0.00 0.00 16.00 +1.11 73 0 0 0
29SEP26 135.00 P 16.00 16.00 16.00 17.11 +1.11 73 1 19 +1
29SEP26 137.50 P 0.00 0.00 0.00 18.36 +1.25 73 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 19.72 +1.47 73 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 21.20 +1.57 74 0 15 0
29SEP26 145.00 P 22.11 22.11 22.11 22.66 +1.59 74 8 19 0
29SEP26 147.50 P 0.00 0.00 0.00 24.24 +1.73 75 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.02 +1.98 76 0 1 0
29SEP26 152.50 P 0.00 0.00 0.00 27.42 +1.85 75 0 11 0
29SEP26 155.00 P 0.00 0.00 0.00 28.89 +1.74 75 0 25 0
29SEP26 157.50 P 0.00 0.00 0.00 30.72 +1.94 76 0 9 0
29SEP26 160.00 P 0.00 0.00 0.00 31.84 +1.40 75 0 28 0
29SEP26 162.50 P 0.00 0.00 0.00 33.74 +1.61 76 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 35.37 +1.24 75 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.20 +1.30 76 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 38.98 +1.29 76 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 40.54 +1.08 75 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 42.77 +1.54 77 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 44.83 +1.82 78 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 46.55 +1.76 77 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 48.71 +2.05 78 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 50.77 +2.17 78 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 52.62 +2.08 78 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 54.68 +2.19 79 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 57.04 +2.61 80 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 58.80 +2.42 80 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 60.91 +2.57 80 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 63.32 +2.89 81 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 67.24 +2.62 81 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 71.77 +2.96 82 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 76.00 +2.98 82 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 80.66 +3.22 84 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 84.74 +2.85 83 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 89.66 +5.84 85 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 93.75 +5.59 84 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.29 +0.02 71 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 +0.02 71 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.36 +0.02 71 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.48 +0.03 71 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.60 +0.03 71 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.77 +0.06 71 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.95 +0.06 71 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.15 +0.08 71 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.36 +0.05 71 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 1.61 +0.04 71 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.91 +0.08 71 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.26 +0.09 71 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.60 +0.07 71 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.08 +0.27 71 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.56 +0.33 71 0 26 0
30DEC26 82.50 P 0.00 0.00 0.00 3.92 +0.22 71 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.39 +0.22 70 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.97 +0.32 71 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.58 +0.33 70 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 6.20 +0.34 70 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.81 +0.33 70 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.55 +0.45 70 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 8.33 +0.48 70 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 9.11 +0.48 70 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 9.89 +0.48 70 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 10.74 +0.55 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.69 +0.67 70 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 12.65 +0.67 70 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.61 +0.67 70 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 14.57 +0.66 70 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 15.61 +0.74 70 0 106 0
30DEC26 122.50 P 0.00 0.00 0.00 16.76 +0.89 70 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 17.91 +0.89 70 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 19.05 +0.88 70 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.21 +0.89 70 0 113 0
30DEC26 132.50 P 20.93 20.93 20.93 21.56 +1.09 70 8 23 +8
30DEC26 135.00 P 22.78 22.78 22.78 22.88 +1.25 70 15 15 +15
30DEC26 137.50 P 0.00 0.00 0.00 24.37 +1.50 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.77 +1.52 70 0 0 0
30DEC26 142.50 P 27.00 27.00 26.85 27.27 +1.58 71 2 2 +2
30DEC26 145.00 P 0.00 0.00 0.00 28.81 +1.64 71 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.47 +1.81 72 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.00 +1.76 72 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 33.65 +1.85 72 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 35.32 +1.87 72 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 37.02 +1.92 72 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 38.84 +2.06 73 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 40.91 +2.42 74 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 42.55 +2.33 74 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 44.36 +1.83 74 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 46.16 +1.88 74 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 47.97 +1.88 74 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 49.77 +1.93 74 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 51.40 +1.96 74 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 53.18 +1.77 74 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 55.21 +1.90 75 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 56.77 +1.62 74 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 59.05 +2.08 75 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 60.97 +2.16 75 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 62.94 +2.16 75 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 64.81 +2.05 75 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 66.98 +2.24 76 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 68.96 +2.24 76 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 72.94 +2.26 76 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 77.14 +2.48 77 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 81.40 +2.59 77 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 85.66 +2.60 77 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 89.92 +2.61 78 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 94.24 +5.34 78 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 98.47 +5.42 78 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.33 +0.15 70 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 1.60 +0.15 70 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.87 +0.14 70 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.24 +0.23 70 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.54 +0.15 69 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.90 +0.13 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.34 +0.19 69 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 3.83 +0.21 69 0 0 0
30MAR27 75.00 P 3.94 3.94 3.94 4.32 +0.19 69 15 20 +14
30MAR27 77.50 P 0.00 0.00 0.00 4.82 +0.32 69 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.43 +0.43 69 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 6.07 +0.46 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.71 +0.26 69 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.35 +0.24 69 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 8.08 +0.54 69 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 8.89 +0.37 69 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 9.70 +0.63 69 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.51 +0.32 69 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.32 +0.63 69 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 12.25 +0.75 69 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.24 +0.84 69 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 14.23 +0.84 69 0 522 0
30MAR27 110.00 P 14.00 14.00 14.00 15.22 +0.84 69 1 405 -1
30MAR27 112.50 P 0.00 0.00 0.00 16.21 +0.36 68 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 17.25 +0.37 69 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.43 +0.52 68 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.60 +0.51 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.78 +0.47 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.96 +0.43 68 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.15 +0.40 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.34 +1.09 68 0 15 0
30MAR27 132.50 P 0.00 0.00 0.00 25.70 +0.51 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.10 +1.40 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.56 +1.49 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.05 +1.54 68 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.58 +1.59 69 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.22 +1.72 69 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.82 +1.78 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.43 +1.82 70 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 38.02 +1.80 70 0 0 0
30MAR27 155.00 P 39.16 39.16 39.16 39.70 +1.85 70 15 15 +15
30MAR27 157.50 P 0.00 0.00 0.00 41.41 +1.89 70 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.14 +1.94 70 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 44.61 +1.70 70 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.69 +2.04 71 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 48.22 +1.29 71 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 50.04 +1.09 71 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 51.78 +1.20 71 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.43 +0.95 70 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.97 +1.64 72 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.30 +1.06 71 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 59.09 +1.02 71 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 61.01 +1.05 71 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 63.12 +1.32 72 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 65.25 +1.60 72 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 66.99 +1.73 72 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.47 - 68 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 29.93 - 68 0 0 -
29JUN27 135.00 P 0.00 0.00 0.00 31.41 - 68 0 0 -
29JUN27 137.50 P 0.00 0.00 0.00 32.92 - 68 0 0 -
29JUN27 140.00 P 0.00 0.00 0.00 34.45 +1.53 69 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.02 +1.58 69 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.62 +1.63 69 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.24 +1.67 69 0 0 0
29JUN27 150.00 P 38.00 38.00 38.00 40.89 +1.71 70 1 1 +1
29JUN27 152.50 P 0.00 0.00 0.00 42.57 +1.76 70 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 44.27 +1.81 70 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.99 +1.84 70 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 47.74 +1.89 70 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 49.45 +1.88 70 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.21 +1.89 70 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 52.92 +1.88 70 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 55.16 +2.82 71 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 56.72 +2.74 71 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 58.52 +2.88 71 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 60.39 +3.00 71 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 62.47 +2.28 72 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 64.16 +3.16 71 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 66.09 +1.97 72 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 68.24 +3.62 72 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 69.57 +3.14 71 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 71.43 +3.18 71 0 0 0
TOTAL PUT 399 15,918 +83
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$ 5.52
29JUN26 4.20 C 0.00 0.00 0.00 1.34 +0.07 56 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.13 +0.07 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.04 +0.04 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.94 +0.06 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 +0.07 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.78 +0.07 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 +0.06 49 0 2,110 0
29JUN26 5.00 C 0.48 0.63 0.48 0.63 +0.06 51 44 84 0
29JUN26 5.25 C 0.00 0.00 0.00 0.47 +0.05 53 0 483 0
29JUN26 5.50 C 0.34 0.35 0.24 0.34 +0.03 54 28 203 +25
29JUN26 5.75 C 0.17 0.25 0.17 0.25 +0.03 57 9 429 +8
29JUN26 6.00 C 0.11 0.16 0.11 0.17 +0.02 57 8 381 -2
29JUN26 6.25 C 0.12 0.13 0.12 0.11 +0.01 56 66 481 -24
29JUN26 6.50 C 0.10 0.10 0.10 0.07 +0.01 56 5 561 +5
29JUN26 6.75 C 0.00 0.00 0.00 0.05 +0.01 58 0 71 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 58 0 88 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 59 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 373 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 123 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 1.38 +0.08 51 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.28 +0.07 48 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.20 +0.07 50 0 0 0
30JUL26 4.50 C 1.13 1.13 1.13 1.11 +0.06 48 1 1 +1
30JUL26 4.60 C 0.00 0.00 0.00 1.03 +0.06 49 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.97 +0.07 52 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.88 +0.05 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.81 +0.05 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.75 +0.05 51 0 5 0
30JUL26 5.25 C 0.00 0.00 0.00 0.61 +0.05 52 0 48 0
30JUL26 5.50 C 0.41 0.49 0.41 0.49 +0.04 53 32 275 +28
30JUL26 5.75 C 0.00 0.00 0.00 0.39 +0.03 54 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.30 +0.02 54 0 54 0
30JUL26 6.25 C 0.00 0.00 0.00 0.24 +0.03 55 0 88 0
30JUL26 6.50 C 0.00 0.00 0.00 0.18 +0.02 55 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.14 +0.02 55 0 98 0
30JUL26 7.00 C 0.10 0.11 0.10 0.10 +0.01 55 37 150 -1
30JUL26 7.25 C 0.00 0.00 0.00 0.08 +0.01 56 0 497 0
30JUL26 7.50 C 0.08 0.08 0.08 0.06 +0.01 56 30 47 +15
30JUL26 7.75 C 0.00 0.00 0.00 0.04 0.00 55 0 38 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 55 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 54 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 51 0
28AUG26 4.20 C 0.00 0.00 0.00 1.44 +0.08 53 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.33 +0.03 48 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.26 +0.02 50 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.20 +0.04 53 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.13 +0.05 53 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.05 +0.01 52 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.00 +0.04 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.93 +0.03 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.86 +0.05 52 0 17 0
28AUG26 5.25 C 0.00 0.00 0.00 0.73 +0.05 54 0 0 0
28AUG26 5.50 C 0.60 0.60 0.60 0.62 +0.05 55 1 22 +1
28AUG26 5.75 C 0.00 0.00 0.00 0.52 +0.04 56 0 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.44 +0.04 57 0 44 0
28AUG26 6.25 C 0.00 0.00 0.00 0.36 +0.04 56 0 127 0
28AUG26 6.50 C 0.00 0.00 0.00 0.30 +0.04 57 0 45 0
28AUG26 6.75 C 0.00 0.00 0.00 0.24 +0.03 56 0 120 0
28AUG26 7.00 C 0.00 0.00 0.00 0.19 +0.02 56 0 109 0
28AUG26 7.25 C 0.00 0.00 0.00 0.16 +0.03 57 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.13 +0.02 57 0 34 0
28AUG26 7.75 C 0.14 0.14 0.14 0.10 +0.01 56 429 178 -358
28AUG26 8.00 C 0.00 0.00 0.00 0.08 +0.01 56 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 +0.01 57 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 1.47 +0.03 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.39 +0.02 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.34 +0.04 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.26 +0.03 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.19 +0.03 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.13 +0.06 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.07 +0.05 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.00 +0.04 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 +0.05 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.82 +0.05 53 0 280 0
29SEP26 5.50 C 0.71 0.71 0.71 0.71 +0.04 54 19 312 +19
29SEP26 5.75 C 0.00 0.00 0.00 0.63 +0.05 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.54 +0.04 56 0 2,645 0
29SEP26 6.25 C 0.00 0.00 0.00 0.46 +0.04 56 0 416 0
29SEP26 6.50 C 0.38 0.38 0.38 0.39 +0.04 56 91 656 +91
29SEP26 6.75 C 0.00 0.00 0.00 0.33 +0.03 56 0 32 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 +0.02 55 0 130 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.02 55 0 230 0
29SEP26 7.50 C 0.21 0.21 0.21 0.19 +0.02 55 2 3,602 +2
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.02 55 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.01 55 51 52 +51
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.01 55 30 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.01 55 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.01 56 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.01 57 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 57 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.01 56 0 153 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 1.62 +0.05 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.56 +0.06 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.52 +0.09 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.43 +0.04 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.37 +0.04 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.31 +0.04 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.25 +0.03 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.19 +0.02 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.15 +0.03 51 0 10 0
30DEC26 5.25 C 0.00 0.00 0.00 1.02 +0.01 51 0 310 0
30DEC26 5.50 C 0.00 0.00 0.00 0.91 +0.04 51 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 +0.03 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.73 +0.03 52 0 147 0
30DEC26 6.25 C 0.00 0.00 0.00 0.67 +0.05 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.59 +0.04 53 0 270 0
30DEC26 6.75 C 0.00 0.00 0.00 0.52 +0.04 53 0 15 0
30DEC26 7.00 C 0.50 0.50 0.50 0.46 +0.03 53 10 36 +10
30DEC26 7.25 C 0.00 0.00 0.00 0.41 +0.03 53 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 +0.03 53 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 +0.03 53 0 1 0
30DEC26 8.00 C 0.30 0.30 0.30 0.28 +0.02 53 1 28 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 +0.03 53 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 +0.02 53 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 +0.02 53 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 +0.02 53 0 72 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 +0.01 53 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 +0.01 53 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.01 53 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 +0.01 53 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 52 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 0.00 53 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 53 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30DEC26 13.00 C 0.08 0.08 0.08 0.02 0.00 52 3 16 0
30DEC26 13.50 C 0.11 0.11 0.11 0.01 0.00 49 1 18 +1
30MAR27 4.20 C 0.00 0.00 0.00 1.78 +0.08 52 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.72 +0.08 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.66 +0.08 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.60 +0.08 52 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.54 +0.08 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.49 +0.08 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.43 +0.07 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.38 +0.07 52 0 0 0
30MAR27 5.00 C 1.26 1.26 1.26 1.33 +0.07 52 3 12 0
30MAR27 5.25 C 0.00 0.00 0.00 1.20 +0.05 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.09 +0.04 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.00 +0.05 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.91 +0.04 52 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 +0.04 52 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.77 +0.05 53 0 10 0
30MAR27 6.75 C 0.70 0.70 0.70 0.70 +0.05 53 30 35 +30
30MAR27 7.00 C 0.00 0.00 0.00 0.64 +0.05 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 +0.05 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.52 +0.04 53 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.48 +0.04 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.43 +0.03 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.39 +0.03 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 +0.04 53 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 +0.03 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 +0.02 52 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 0.27 +0.03 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 +0.02 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.22 +0.02 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 +0.02 52 0 118 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.14 +0.02 53 0 30 0
29JUN27 4.20 C 0.00 0.00 0.00 1.89 +0.07 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.84 +0.08 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.78 +0.07 52 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.72 +0.07 51 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.67 +0.07 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.62 +0.07 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.57 +0.07 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.52 +0.07 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.47 +0.07 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.35 +0.06 51 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 1.25 +0.06 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.15 +0.05 52 0 50 0
29JUN27 6.00 C 0.00 0.00 0.00 1.06 +0.04 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.98 +0.04 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.90 +0.04 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.86 +0.07 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.79 +0.06 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.73 +0.06 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.67 +0.05 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.62 +0.05 52 0 0 0
29JUN27 8.00 C 0.61 0.61 0.61 0.57 +0.05 52 3 3 +3
TOTAL CALL 934 27,760 -95
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 60 0 60 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 58 0 45 0
29JUN26 4.70 P 0.06 0.06 0.06 0.06 -0.01 57 30 114 +30
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.01 57 0 194 0
29JUN26 4.90 P 0.10 0.10 0.09 0.10 -0.02 57 35 210 +32
29JUN26 5.00 P 0.17 0.17 0.17 0.12 -0.03 55 2 584 +2
29JUN26 5.25 P 0.29 0.29 0.29 0.21 -0.03 56 4 370 0
29JUN26 5.50 P 0.33 0.33 0.33 0.33 -0.04 57 3 398 +3
29JUN26 5.75 P 0.00 0.00 0.00 0.48 -0.06 58 0 294 0
29JUN26 6.00 P 0.00 0.00 0.00 0.65 -0.07 58 0 268 0
29JUN26 6.25 P 0.00 0.00 0.00 0.85 -0.08 61 0 185 0
29JUN26 6.50 P 0.00 0.00 0.00 1.07 -0.08 64 0 105 0
29JUN26 6.75 P 1.50 1.50 1.50 1.30 -0.09 67 1 613 -1
29JUN26 7.00 P 0.00 0.00 0.00 1.54 -0.07 73 0 692 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 -0.06 80 0 76 0
29JUN26 7.50 P 0.00 0.00 0.00 2.01 -0.10 75 0 82 0
29JUN26 7.75 P 0.00 0.00 0.00 2.27 -0.07 85 0 115 0
29JUN26 8.00 P 0.00 0.00 0.00 2.51 -0.08 87 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 2.76 -0.06 92 0 300 0
29JUN26 8.50 P 0.00 0.00 0.00 3.00 -0.07 92 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 3.23 -0.09 0 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 3.48 -0.09 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 3.73 -0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.98 -0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.23 -0.09 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.48 -0.09 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.98 -0.09 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.48 -0.09 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.98 -0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.48 -0.09 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.98 -0.09 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.48 -0.09 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.98 -0.09 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.08 -0.01 54 0 41 0
30JUL26 4.50 P 0.00 0.00 0.00 0.10 -0.01 55 0 1 0
30JUL26 4.60 P 0.12 0.12 0.12 0.12 -0.02 54 5 58 +5
30JUL26 4.70 P 0.00 0.00 0.00 0.14 -0.02 54 0 96 0
30JUL26 4.80 P 0.00 0.00 0.00 0.17 -0.02 54 0 61 0
30JUL26 4.90 P 0.00 0.00 0.00 0.20 -0.02 54 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 0.24 -0.02 55 0 337 0
30JUL26 5.25 P 0.00 0.00 0.00 0.34 -0.03 55 0 372 0
30JUL26 5.50 P 0.47 0.47 0.47 0.46 -0.04 55 13 21 +13
30JUL26 5.75 P 0.00 0.00 0.00 0.61 -0.06 55 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 0.78 -0.06 56 0 70 0
30JUL26 6.25 P 0.00 0.00 0.00 0.96 -0.07 57 0 225 0
30JUL26 6.50 P 0.00 0.00 0.00 1.16 -0.07 58 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 1.38 -0.07 60 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 1.60 -0.08 62 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 1.83 -0.07 64 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 2.07 -0.06 67 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 2.32 -0.05 72 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.56 -0.05 74 0 24 0
30JUL26 8.25 P 0.00 0.00 0.00 2.81 -0.04 79 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.04 -0.05 78 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.26 -0.07 73 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.51 -0.06 77 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.75 -0.07 76 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.98 -0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.23 -0.09 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.48 -0.09 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.14 -0.02 55 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.17 -0.01 55 0 11 0
28AUG26 4.60 P 0.00 0.00 0.00 0.19 -0.02 54 0 13 0
28AUG26 4.70 P 0.00 0.00 0.00 0.22 -0.02 55 0 1 0
28AUG26 4.80 P 0.00 0.00 0.00 0.26 -0.02 55 0 10 0
28AUG26 4.90 P 0.30 0.30 0.30 0.29 -0.03 55 5 37 +5
28AUG26 5.00 P 0.38 0.38 0.33 0.33 -0.03 55 4 40 +4
28AUG26 5.25 P 0.00 0.00 0.00 0.45 -0.02 56 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 0.58 -0.03 56 0 61 0
28AUG26 5.75 P 0.00 0.00 0.00 0.74 -0.04 58 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.90 -0.05 58 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.08 -0.05 59 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 1.27 -0.06 60 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.47 -0.06 60 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.68 -0.07 61 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.90 -0.06 62 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 2.13 -0.06 65 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.36 -0.06 66 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.59 -0.06 67 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.83 -0.05 69 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.06 -0.05 69 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.29 -0.04 69 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.54 -0.06 72 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.77 -0.07 70 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.02 -0.05 73 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.27 -0.07 75 0 0 0
29SEP26 4.20 P 0.16 0.16 0.16 0.16 0.00 56 91 226 +91
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.01 55 0 56 0
29SEP26 4.40 P 0.21 0.21 0.21 0.20 -0.02 54 13 159 +13
29SEP26 4.50 P 0.00 0.00 0.00 0.24 0.00 56 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 -0.01 55 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 -0.01 55 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.34 -0.01 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 -0.01 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 -0.01 55 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.54 -0.02 56 0 284 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 -0.03 56 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 -0.03 57 0 68 0
29SEP26 6.00 P 1.00 1.00 1.00 0.99 -0.05 57 3 2,426 +3
29SEP26 6.25 P 0.00 0.00 0.00 1.16 -0.06 58 0 465 0
29SEP26 6.50 P 0.00 0.00 0.00 1.35 -0.06 58 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.54 -0.07 59 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 -0.03 60 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.96 -0.04 61 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 2.18 -0.06 61 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.41 -0.02 63 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.63 -0.03 63 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 2.86 -0.02 64 0 114 0
29SEP26 8.50 P 0.00 0.00 0.00 3.09 -0.03 65 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.32 -0.04 65 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 3.56 -0.04 66 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 3.80 -0.04 67 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 4.04 -0.04 68 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 4.28 -0.06 68 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.53 -0.05 71 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 5.00 -0.08 68 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.53 -0.04 79 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.98 -0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.48 -0.09 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.98 -0.09 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.48 -0.09 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.98 -0.09 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.01 52 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.02 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 -0.03 51 0 18 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 -0.02 52 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.02 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 -0.02 52 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 -0.03 52 0 23 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 -0.01 52 0 336 0
30DEC26 5.25 P 0.00 0.00 0.00 0.69 -0.02 52 0 430 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 -0.03 53 0 141 0
30DEC26 5.75 P 1.00 1.00 1.00 0.98 -0.05 53 30 31 +30
30DEC26 6.00 P 0.00 0.00 0.00 1.14 -0.05 53 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 -0.03 54 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 -0.01 55 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.70 -0.04 56 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 1.89 -0.05 56 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 2.10 -0.02 57 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 -0.03 57 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 2.52 -0.01 58 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.74 0.00 58 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.96 -0.03 59 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.18 -0.03 59 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.40 -0.01 59 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 3.56 -0.12 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.86 -0.02 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.10 -0.01 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.28 -0.07 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.53 -0.06 57 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 5.00 -0.08 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.53 -0.04 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.98 -0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.48 -0.09 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.98 -0.09 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.48 -0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.98 -0.09 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 -0.01 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 -0.02 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 -0.03 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.55 -0.02 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.60 -0.01 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 -0.01 52 0 0 0
30MAR27 5.00 P 0.70 0.70 0.70 0.70 -0.01 52 10 10 +10
30MAR27 5.25 P 0.00 0.00 0.00 0.83 -0.01 52 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.97 -0.01 52 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 1.11 -0.03 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.28 -0.02 53 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.46 -0.02 53 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.63 -0.03 53 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 1.82 -0.02 54 0 13 0
30MAR27 7.00 P 0.00 0.00 0.00 2.02 -0.01 55 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.21 -0.04 55 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.42 -0.03 56 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.56 -0.10 52 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.76 -0.07 52 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.98 -0.07 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.19 -0.07 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.41 -0.07 52 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.63 -0.08 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.86 -0.08 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.10 -0.06 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.32 -0.08 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.55 -0.08 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.02 -0.09 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.53 -0.06 56 0 100 0
29JUN27 4.20 P 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.48 -0.01 51 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.52 -0.01 51 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.56 -0.02 51 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.60 -0.02 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.65 -0.01 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.69 -0.02 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.74 -0.02 51 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.79 -0.02 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.92 -0.02 50 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.08 -0.01 52 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.24 0.00 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.40 -0.01 52 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.57 -0.01 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.72 -0.04 52 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 1.89 -0.06 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.08 -0.06 52 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.27 -0.06 52 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.46 -0.05 52 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.66 -0.08 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.86 -0.08 52 0 0 0
TOTAL PUT 249 27,436 +240
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 66.98 +0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.49 +0.01 58 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.99 +0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.50 +0.01 52 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.00 +0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.51 +0.01 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.01 +0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.52 +0.01 38 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.02 +0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.53 +0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.04 +0.02 38 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.54 +0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.05 +0.02 33 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.55 +0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.06 +0.02 28 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.56 +0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.07 +0.02 23 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.57 +0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.08 +0.02 18 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.58 +0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.09 +0.02 14 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.59 +0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.10 +0.02 10 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.60 +0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.11 +0.02 6 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.62 +0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.27 0.00 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.63 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 17 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.13 +0.06 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.65 +0.06 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.17 +0.06 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.70 +0.07 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.22 +0.07 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.74 +0.07 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.26 +0.07 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.79 +0.08 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.31 +0.07 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.83 +0.07 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.36 +0.08 17 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.88 +0.08 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.40 +0.08 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.93 +0.09 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.45 +0.09 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.97 +0.08 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.49 +0.08 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.02 +0.09 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.54 +0.09 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.06 +0.09 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.59 +0.10 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.11 +0.10 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.64 +0.10 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.19 +0.09 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.84 +0.08 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.74 +0.07 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.08 +0.05 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.97 +0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.37 +0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.11 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 26.41 +0.16 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.95 +0.16 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.49 +0.17 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.03 +0.17 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.57 +0.17 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.12 +0.18 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.68 +0.17 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.30 +0.17 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.03 +0.16 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.99 +0.14 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.27 +0.11 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.96 +0.09 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.06 +0.05 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.51 +0.03 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.22 +0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.09 +0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 31 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 26 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 19 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 12 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 5 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.06 -0.02 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 14 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 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.18 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.60 -0.02 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.55 -0.03 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.26 -0.02 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 0.03 -0.01 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.12 -0.01 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.34 -0.03 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.84 -0.04 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.78 -0.05 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.36 -0.04 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 78.85
29JUN26 46.00 C 0.00 0.00 0.00 32.95 -2.27 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.28 -1.98 112 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.28 -1.99 107 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.37 -1.90 109 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.48 -1.80 110 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 26.61 -2.20 78 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.65 -1.70 97 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.15 -1.74 87 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.43 -2.01 70 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 16.70 -2.34 52 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 14.79 -1.83 63 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 12.53 -1.47 59 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 10.11 -1.73 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 8.25 -1.59 51 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 6.60 -1.43 51 0 194 0
29JUN26 77.50 C 0.00 0.00 0.00 5.08 -1.34 50 0 380 0
29JUN26 80.00 C 3.90 4.56 3.51 3.98 -1.18 51 10 287 +1
29JUN26 82.50 C 3.71 3.71 2.40 3.04 -0.92 52 3 189 +1
29JUN26 85.00 C 1.79 2.60 1.79 2.27 -0.75 52 27 254 +4
29JUN26 87.50 C 1.90 1.90 1.67 1.64 -0.59 52 6 197 +2
29JUN26 90.00 C 1.00 1.45 1.00 1.16 -0.46 52 19 689 +2
29JUN26 92.50 C 1.10 1.10 0.93 0.81 -0.35 52 18 235 +18
29JUN26 95.00 C 0.75 0.78 0.66 0.55 -0.26 51 9 159 -1
29JUN26 97.50 C 0.50 0.58 0.50 0.37 -0.19 51 20 186 +15
29JUN26 100.00 C 0.38 0.45 0.38 0.25 -0.13 52 3 905 -2
29JUN26 102.50 C 0.30 0.30 0.30 0.16 -0.10 51 2 1,140 -2
29JUN26 105.00 C 0.22 0.22 0.22 0.11 -0.06 52 1 1,646 0
29JUN26 107.50 C 0.19 0.19 0.19 0.07 -0.04 52 1 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30JUL26 52.50 C 0.00 0.00 0.00 27.34 -1.86 75 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 24.88 -1.87 69 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 22.57 -1.71 66 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 19.99 -1.94 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 17.69 -1.90 54 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.77 -1.49 55 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.49 -1.90 51 0 0 0
30JUL26 70.00 C 11.66 12.06 11.66 11.69 -1.50 51 9 5 +5
30JUL26 72.50 C 9.99 10.12 9.99 10.04 -1.38 51 3 3 +3
30JUL26 75.00 C 0.00 0.00 0.00 8.45 -1.36 50 0 16 0
30JUL26 77.50 C 7.19 7.29 7.19 7.19 -1.16 50 7 8 +7
30JUL26 80.00 C 5.28 6.26 5.28 6.12 -1.13 51 16 15 0
30JUL26 82.50 C 4.42 4.42 4.42 5.15 -0.93 52 15 44 +15
30JUL26 85.00 C 4.07 4.45 4.07 4.28 -0.77 52 4 123 0
30JUL26 87.50 C 0.00 0.00 0.00 3.50 -0.67 52 0 66 0
30JUL26 90.00 C 2.80 3.07 2.50 2.85 -0.56 51 83 168 +10
30JUL26 92.50 C 0.00 0.00 0.00 2.30 -0.48 51 0 68 0
30JUL26 95.00 C 1.87 1.87 1.87 1.85 -0.39 51 15 80 -15
30JUL26 97.50 C 0.00 0.00 0.00 1.48 -0.32 51 0 197 0
30JUL26 100.00 C 1.78 1.78 1.69 1.17 -0.27 51 40 434 +4
30JUL26 102.50 C 0.00 0.00 0.00 0.92 -0.22 51 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.73 -0.17 51 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.57 -0.14 51 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.44 -0.11 51 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.34 -0.08 51 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.27 -0.05 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 27.80 -1.66 68 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.29 -1.79 61 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.90 -1.99 57 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.07 -1.44 60 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.58 -1.79 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.60 -1.82 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.79 -1.82 52 0 0 0
28AUG26 70.00 C 12.98 12.98 12.98 13.09 -1.25 52 15 15 +15
28AUG26 72.50 C 11.48 11.48 11.48 11.56 -1.20 52 15 15 +15
28AUG26 75.00 C 10.12 10.12 10.12 10.16 -1.32 52 15 15 +15
28AUG26 77.50 C 0.00 0.00 0.00 8.89 -1.22 52 0 15 0
28AUG26 80.00 C 8.00 8.00 8.00 7.82 -1.20 52 2 30 0
28AUG26 82.50 C 0.00 0.00 0.00 6.86 -1.09 53 0 15 0
28AUG26 85.00 C 6.33 6.33 6.06 5.98 -0.95 53 30 32 +1
28AUG26 87.50 C 5.32 5.32 5.32 5.15 -0.86 53 15 15 0
28AUG26 90.00 C 4.54 4.59 4.54 4.41 -0.78 53 4 16 -4
28AUG26 92.50 C 0.00 0.00 0.00 3.77 -0.69 53 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 3.21 -0.62 53 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 2.73 -0.54 52 0 40 0
28AUG26 100.00 C 2.80 2.80 2.80 2.25 -0.54 52 2 29 +2
28AUG26 102.50 C 0.00 0.00 0.00 1.90 -0.47 52 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 1.60 -0.41 52 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.35 -0.35 52 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 1.13 -0.31 52 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.95 -0.26 52 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.79 -0.23 52 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 27.80 -1.67 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.61 -1.74 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.48 -1.92 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.38 -1.70 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.34 -1.92 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.69 -1.55 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.23 -1.33 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.64 -1.31 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.02 -1.04 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.89 -0.80 54 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 10.68 -0.91 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.59 -0.94 54 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 8.55 -0.91 54 0 116 0
29SEP26 85.00 C 0.00 0.00 0.00 7.58 -0.89 54 0 334 0
29SEP26 87.50 C 0.00 0.00 0.00 6.73 -0.80 54 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 5.96 -0.72 54 0 251 0
29SEP26 92.50 C 0.00 0.00 0.00 5.26 -0.65 54 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 4.64 -0.58 53 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 4.08 -0.52 53 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 3.48 -0.57 53 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 3.05 -0.41 53 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 2.67 -0.37 53 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.34 -0.32 53 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 2.05 -0.28 53 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.79 -0.25 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.56 -0.22 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.36 -0.20 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.18 -0.18 53 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 1.03 -0.15 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.90 -0.13 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.78 -0.12 53 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.68 -0.10 53 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 29.22 -2.27 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.24 -2.01 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.70 -1.59 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.88 -1.28 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.15 -1.36 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.50 -1.09 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.01 -1.02 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.62 -1.13 53 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 16.30 -1.08 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.07 -1.00 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.94 -0.78 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.59 -1.09 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 11.64 -1.22 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.75 -1.12 53 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 9.95 -0.97 53 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 9.13 -0.91 53 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 8.37 -0.86 53 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 7.67 -0.80 53 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 7.02 -0.76 53 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 6.43 -0.71 53 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 5.88 -0.66 52 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 5.38 -0.44 52 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 4.92 -0.57 52 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 4.50 -0.39 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.11 -0.37 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.76 -0.46 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.43 -0.32 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.92 -2.06 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.31 -1.83 55 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 27.56 -1.21 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.47 -1.81 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.26 -1.24 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.74 -1.14 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.34 -1.26 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.01 -1.19 53 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 18.78 -1.12 53 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 17.60 -1.06 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.50 -1.05 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.46 -0.98 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.51 -1.12 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 13.64 -1.01 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 12.76 -0.97 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 11.93 -0.92 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 11.15 -0.87 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 10.42 -0.83 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 9.74 -0.78 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.10 -0.74 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 8.50 -0.70 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.94 -0.67 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 7.42 -0.63 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 6.93 -0.60 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 6.48 -0.56 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 6.05 -0.53 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 32.30 -1.85 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.37 -2.26 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.92 -1.54 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.36 -1.50 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.87 -1.42 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.83 -1.02 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.43 -1.17 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.20 -0.90 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.89 -1.30 53 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 19.75 -1.02 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.72 -1.06 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.70 -1.09 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 16.72 -1.17 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 15.79 -0.99 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 14.91 -1.09 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 14.07 -1.06 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 13.29 -1.01 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.55 -0.97 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.85 -0.93 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.19 -0.90 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 10.57 -0.86 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.98 -0.83 52 0 0 0
TOTAL CALL 409 11,532 +111
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 34 0
29JUN26 60.00 P 0.14 0.14 0.14 0.10 +0.04 52 1 20 +1
29JUN26 62.50 P 0.00 0.00 0.00 0.20 +0.07 52 0 99 0
29JUN26 65.00 P 0.39 0.39 0.39 0.36 +0.10 51 1 203 0
29JUN26 67.50 P 0.58 0.58 0.58 0.66 +0.20 51 1 286 +1
29JUN26 70.00 P 1.00 1.15 0.90 1.09 +0.31 51 5 168 +3
29JUN26 72.50 P 2.06 2.06 1.45 1.69 +0.43 50 7 197 0
29JUN26 75.00 P 2.10 3.10 2.10 2.52 +0.59 50 16 596 +9
29JUN26 77.50 P 3.39 3.52 3.39 3.57 +0.77 50 4 535 0
29JUN26 80.00 P 4.88 4.88 4.88 4.96 +1.08 51 2 561 0
29JUN26 82.50 P 0.00 0.00 0.00 6.48 +1.22 51 0 248 0
29JUN26 85.00 P 0.00 0.00 0.00 8.20 +1.39 51 0 492 0
29JUN26 87.50 P 0.00 0.00 0.00 10.09 +1.47 51 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 12.13 +1.60 51 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 14.62 +2.04 58 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 16.87 +2.12 59 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 19.11 +2.18 58 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 21.37 +2.09 55 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 24.08 +2.34 67 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.39 +2.22 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.65 +2.03 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.20 +2.10 62 0 3 0
29JUN26 112.50 P 0.00 0.00 0.00 33.65 +2.05 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.18 +2.08 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.71 +2.11 73 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.20 +2.10 75 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.94 +2.34 93 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.15 +2.05 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 48.65 +2.05 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.17 +2.07 83 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.11 +0.04 51 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.20 +0.06 51 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.34 +0.10 51 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.54 +0.14 50 0 27 0
30JUL26 62.50 P 0.69 0.69 0.69 0.85 +0.23 50 15 78 +15
30JUL26 65.00 P 1.12 1.12 1.02 1.25 +0.30 50 29 113 +29
30JUL26 67.50 P 1.54 1.54 1.54 1.79 +0.40 50 3 39 +3
30JUL26 70.00 P 0.00 0.00 0.00 2.45 +0.50 50 0 63 0
30JUL26 72.50 P 3.14 3.14 3.14 3.27 +0.62 50 11 140 +11
30JUL26 75.00 P 3.92 4.00 3.92 4.26 +0.77 50 3 139 0
30JUL26 77.50 P 5.25 5.35 5.25 5.43 +0.94 50 3 77 +1
30JUL26 80.00 P 6.54 6.70 6.54 6.82 +1.09 50 7 147 +7
30JUL26 82.50 P 0.00 0.00 0.00 8.36 +1.24 51 0 81 0
30JUL26 85.00 P 10.54 10.54 10.54 10.05 +1.43 51 1 160 0
30JUL26 87.50 P 12.40 12.40 12.40 11.73 +1.41 51 2 74 0
30JUL26 90.00 P 0.00 0.00 0.00 13.79 +1.69 53 0 86 0
30JUL26 92.50 P 0.00 0.00 0.00 15.81 +1.83 53 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 17.81 +1.78 53 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 19.95 +1.88 53 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 22.05 +1.68 52 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 24.21 +1.63 50 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.67 +2.17 53 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.95 +1.88 51 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.28 +1.73 49 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.76 +1.91 51 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.20 +1.69 51 0 0 0
28AUG26 52.50 P 0.32 0.34 0.32 0.36 +0.06 52 2 2 +2
28AUG26 55.00 P 0.00 0.00 0.00 0.54 +0.07 51 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.82 +0.15 51 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 1.18 +0.18 51 0 3 0
28AUG26 62.50 P 1.42 1.57 1.42 1.64 +0.29 51 2 23 +1
28AUG26 65.00 P 0.00 0.00 0.00 2.20 +0.34 51 0 86 0
28AUG26 67.50 P 0.00 0.00 0.00 2.86 +0.39 51 0 17 0
28AUG26 70.00 P 0.00 0.00 0.00 3.69 +0.51 51 0 42 0
28AUG26 72.50 P 0.00 0.00 0.00 4.62 +0.61 51 0 16 0
28AUG26 75.00 P 5.83 5.85 5.50 5.65 +0.66 51 9 33 0
28AUG26 77.50 P 0.00 0.00 0.00 6.92 +0.85 51 0 20 0
28AUG26 80.00 P 0.00 0.00 0.00 8.34 +1.06 51 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 9.88 +1.20 52 0 15 0
28AUG26 85.00 P 0.00 0.00 0.00 11.54 +1.33 52 0 16 0
28AUG26 87.50 P 0.00 0.00 0.00 13.18 +1.32 52 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 15.04 +1.42 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.95 +1.29 53 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 18.97 +1.21 53 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 20.99 +1.21 54 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 23.26 +1.44 55 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 25.33 +1.40 55 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 27.56 +1.73 55 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.82 +1.55 55 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.02 +1.86 54 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 34.31 +1.97 54 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.67 +1.95 55 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.76 +0.14 53 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 1.06 +0.22 53 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 1.47 +0.26 53 0 11 0
29SEP26 60.00 P 1.65 1.65 1.65 1.92 +0.35 52 1 14 +1
29SEP26 62.50 P 0.00 0.00 0.00 2.48 +0.38 52 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.16 +0.45 52 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 3.97 +0.58 52 0 4 0
29SEP26 70.00 P 5.00 5.00 4.55 4.83 +0.60 52 7 1,311 +6
29SEP26 72.50 P 5.40 5.40 5.40 5.87 +0.73 52 1 74 +1
29SEP26 75.00 P 0.00 0.00 0.00 6.97 +0.79 51 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 8.20 +0.88 51 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 9.61 +1.04 51 0 1,099 0
29SEP26 82.50 P 0.00 0.00 0.00 10.94 +0.95 51 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 12.51 +0.99 51 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 14.21 +1.05 51 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 15.97 +1.08 51 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 18.05 +1.33 53 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 19.33 +1.38 49 0 36 0
29SEP26 97.50 P 0.00 0.00 0.00 21.95 +1.27 53 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 23.88 +1.25 52 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 26.17 +1.47 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.19 +1.38 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.32 +1.40 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.50 +1.38 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.74 +1.47 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.29 +1.77 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.26 +1.45 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.85 +1.53 54 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 44.25 +1.61 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.51 +1.75 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.92 +1.98 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.31 +2.18 53 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.78 +0.14 51 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 2.30 +0.26 51 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 2.86 +0.27 51 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.57 +0.36 51 0 3 0
30DEC26 62.50 P 4.18 4.18 4.18 4.30 +0.39 51 3 5 +3
30DEC26 65.00 P 0.00 0.00 0.00 5.18 +0.47 51 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.08 +0.49 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.15 +0.60 51 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 8.26 +0.64 51 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 9.52 +0.81 51 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 10.87 +0.90 51 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 12.31 +0.99 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 13.84 +1.09 51 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 15.45 +1.16 52 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 17.13 +1.24 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.64 +1.07 51 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 20.42 +1.11 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.32 +0.99 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.18 +0.97 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.19 +1.06 52 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.12 +1.04 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.21 +1.14 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.14 +1.03 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.23 +1.00 52 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 36.36 +1.03 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.50 +1.05 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.68 +1.05 52 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 2.93 +0.27 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.58 +0.35 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 4.31 +0.37 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.10 +0.42 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.00 +0.47 51 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.91 +0.48 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 7.99 +0.60 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.09 +0.60 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.26 +0.68 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.54 +0.75 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.90 +0.82 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 14.35 +0.97 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.88 +1.04 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.47 +1.10 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.81 +0.85 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.54 +0.93 50 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 22.30 +0.97 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.10 +0.79 51 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.97 +0.82 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.87 +0.85 51 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 29.81 +1.02 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.76 +1.00 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.78 +1.08 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.80 +1.12 51 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 37.84 +1.11 51 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.94 +1.16 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 3.84 +0.27 51 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 4.59 +0.28 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.36 +0.30 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.28 +0.37 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.21 +0.38 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 8.24 +0.47 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.35 +0.49 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.47 +0.49 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 11.71 +0.61 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.01 +0.61 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 14.32 +0.62 50 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 15.75 +0.72 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 17.21 +0.74 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.81 +0.80 50 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.44 +0.82 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.12 +0.86 50 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.88 +0.92 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.68 +0.71 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.50 +0.84 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.36 +0.76 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.30 +0.81 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 33.23 +0.82 51 0 0 0
TOTAL PUT 136 10,069 +94
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$ 120.10
05JUN26 90.00 C 0.00 0.00 0.00 30.12 +7.69 0 0 0 0
05JUN26 92.50 C 0.00 0.00 0.00 27.62 +7.69 0 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 25.21 +7.78 125 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 22.62 +7.69 0 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 20.12 +7.69 0 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 17.62 +7.68 0 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 15.13 +7.63 54 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 12.64 +7.28 51 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 10.17 +6.86 48 0 7 0
05JUN26 112.50 C 2.80 8.06 2.80 8.03 +6.25 62 26 86 +15
05JUN26 115.00 C 1.20 5.50 1.20 5.50 +4.74 45 151 1,205 -76
05JUN26 117.50 C 0.50 2.17 0.50 3.65 +3.34 48 598 520 -286
05JUN26 120.00 C 0.26 2.17 0.26 2.19 +2.09 48 2,367 1,489 +742
05JUN26 122.50 C 0.41 1.44 0.31 1.23 +1.20 50 814 690 +659
05JUN26 125.00 C 0.10 0.81 0.10 0.59 +0.58 50 76 85 +42
05JUN26 127.50 C 0.04 0.33 0.04 0.25 +0.24 50 43 41 +36
05JUN26 130.00 C 0.12 0.28 0.12 0.09 +0.08 49 70 101 +70
05JUN26 132.50 C 0.10 0.14 0.10 0.03 +0.02 49 60 86 +60
05JUN26 135.00 C 0.09 0.09 0.09 0.01 0.00 50 15 15 +15
05JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
05JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
12JUN26 90.00 C 0.00 0.00 0.00 30.17 +7.64 47 0 0 0
12JUN26 92.50 C 0.00 0.00 0.00 27.67 +7.70 0 0 0 0
12JUN26 95.00 C 0.00 0.00 0.00 25.21 +7.73 61 0 0 0
12JUN26 97.50 C 0.00 0.00 0.00 22.78 +7.79 64 0 0 0
12JUN26 100.00 C 0.00 0.00 0.00 20.19 +7.66 43 0 0 0
12JUN26 102.50 C 0.00 0.00 0.00 17.71 +7.57 42 0 0 0
12JUN26 105.00 C 0.00 0.00 0.00 15.26 +7.38 42 0 0 0
12JUN26 107.50 C 0.00 0.00 0.00 12.88 +6.88 42 0 0 0
12JUN26 110.00 C 0.00 0.00 0.00 10.59 +6.41 42 0 0 0
12JUN26 112.50 C 0.00 0.00 0.00 8.45 +5.72 42 0 10 0
12JUN26 115.00 C 6.00 6.00 6.00 6.52 +4.85 42 1 76 -1
12JUN26 117.50 C 1.50 4.89 1.50 4.89 +3.94 43 230 235 +131
12JUN26 120.00 C 0.90 3.48 0.79 3.48 +2.98 42 1,328 1,130 +1,130
12JUN26 122.50 C 0.44 2.43 0.44 2.43 +2.19 43 563 511 +509
12JUN26 125.00 C 0.36 1.50 0.36 1.60 +1.49 43 110 86 +86
12JUN26 127.50 C 0.22 1.09 0.22 1.01 +0.96 43 24 24 +7
12JUN26 130.00 C 0.00 0.00 0.00 0.60 +0.58 42 0 0 0
12JUN26 132.50 C 0.00 0.00 0.00 0.35 +0.34 42 0 0 0
12JUN26 135.00 C 0.28 0.28 0.28 0.19 +0.18 42 17 17 +17
29JUN26 55.00 C 0.00 0.00 0.00 65.22 +7.71 92 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 62.72 +7.71 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 60.23 +7.71 81 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 57.73 +7.71 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 55.49 +7.96 115 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 52.74 +7.71 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 50.12 +7.58 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 47.75 +7.83 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 45.26 +7.71 55 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 42.64 +7.59 0 0 0 0
29JUN26 80.00 C 34.10 34.10 34.10 40.18 +7.62 0 4 0 -4
29JUN26 82.50 C 0.00 0.00 0.00 37.82 +7.75 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 35.28 +7.71 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.09 +7.74 67 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 30.53 +7.92 59 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 27.92 +7.77 48 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 25.23 +7.23 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.78 +6.96 0 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 20.47 +6.99 37 0 3,034 0
29JUN26 102.50 C 0.00 0.00 0.00 18.10 +7.16 37 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 15.82 +7.00 37 0 3,036 0
29JUN26 107.50 C 8.65 8.65 8.65 13.63 +6.36 37 1 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 11.57 +6.10 37 0 3,161 0
29JUN26 112.50 C 5.28 8.00 5.28 9.67 +5.41 37 5 5,245 -2
29JUN26 115.00 C 3.88 6.90 3.88 7.91 +4.73 37 70 2,810 +31
29JUN26 117.50 C 3.17 6.43 3.17 6.35 +4.02 37 189 2,413 +115
29JUN26 120.00 C 2.06 5.18 2.06 5.10 +3.43 37 194 4,710 0
29JUN26 122.50 C 1.80 4.12 1.80 4.09 +2.94 38 535 1,737 +115
29JUN26 125.00 C 1.14 3.13 1.14 3.13 +2.36 38 437 9,833 +75
29JUN26 127.50 C 0.88 2.52 0.88 2.35 +1.85 38 702 1,395 +131
29JUN26 130.00 C 0.65 1.98 0.62 1.73 +1.41 38 892 3,723 +119
29JUN26 132.50 C 0.52 1.56 0.52 1.26 +1.06 38 194 1,530 +33
29JUN26 135.00 C 0.36 1.22 0.36 0.89 +0.77 38 134 977 0
29JUN26 137.50 C 0.60 0.88 0.60 0.63 +0.55 38 22 920 +16
29JUN26 140.00 C 0.26 0.78 0.26 0.43 +0.38 38 87 4,016 +61
29JUN26 142.50 C 0.35 0.35 0.35 0.29 +0.26 38 3 516 0
29JUN26 145.00 C 0.20 0.42 0.20 0.19 +0.17 37 19 548 +19
29JUN26 147.50 C 0.00 0.00 0.00 0.13 +0.12 38 0 2,193 0
29JUN26 150.00 C 0.15 0.31 0.15 0.08 +0.07 37 9 637 +3
29JUN26 152.50 C 0.00 0.00 0.00 0.06 +0.05 38 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 320 0
29JUN26 160.00 C 0.08 0.08 0.08 0.01 0.00 37 6 314 +6
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 756 0
30JUL26 57.50 C 0.00 0.00 0.00 63.03 +7.89 87 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 60.59 +8.06 86 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 57.88 +7.66 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 55.49 +7.82 68 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 52.74 +7.49 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 50.46 +7.57 55 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 48.11 +7.68 63 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 45.44 +7.89 38 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 43.19 +8.10 58 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 40.47 +7.71 36 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 38.36 +8.07 55 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 35.52 +7.66 36 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 33.44 +7.93 49 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 30.63 +7.53 36 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 28.58 +7.64 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 26.21 +7.74 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 23.87 +7.56 41 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 21.29 +7.03 36 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 19.13 +6.78 36 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.06 +6.48 36 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 15.10 +6.06 36 0 60 0
30JUL26 110.00 C 13.30 13.30 13.30 12.89 +5.30 34 2 179 -2
30JUL26 112.50 C 7.04 7.60 7.04 11.43 +5.12 35 30 192 0
30JUL26 115.00 C 5.50 8.17 5.50 9.96 +4.76 36 16 334 -1
30JUL26 117.50 C 8.53 8.53 8.53 8.53 +4.26 36 15 2,178 0
30JUL26 120.00 C 6.33 6.33 6.33 7.26 +3.83 36 15 730 0
30JUL26 122.50 C 4.15 5.95 4.15 6.17 +3.45 36 18 852 +15
30JUL26 125.00 C 2.91 5.00 2.91 5.22 +3.08 36 73 566 +5
30JUL26 127.50 C 2.32 4.30 2.15 4.40 +2.74 37 40 875 +3
30JUL26 130.00 C 2.00 3.36 2.00 3.62 +2.34 37 82 1,151 +41
30JUL26 132.50 C 2.51 2.80 2.51 2.96 +1.98 37 5 272 +5
30JUL26 135.00 C 1.27 2.05 1.27 2.41 +1.67 37 63 810 +53
30JUL26 137.50 C 2.03 2.03 2.03 1.94 +1.39 36 1 170 0
30JUL26 140.00 C 1.35 1.50 1.35 1.55 +1.14 36 4 200 +4
30JUL26 142.50 C 1.50 1.50 1.50 1.23 +0.93 36 15 939 +15
30JUL26 145.00 C 1.05 1.20 1.05 0.97 +0.75 36 10 230 +4
30JUL26 147.50 C 0.85 1.20 0.85 0.76 +0.60 36 6 330 +4
30JUL26 150.00 C 1.03 1.03 1.03 0.60 +0.48 36 2 53 +2
30JUL26 152.50 C 0.00 0.00 0.00 0.46 +0.38 36 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.36 +0.30 36 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.27 +0.22 36 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.21 +0.18 36 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.16 +0.14 36 0 77 0
30JUL26 165.00 C 0.45 0.45 0.45 0.12 +0.11 36 5 11 +5
30JUL26 167.50 C 0.00 0.00 0.00 0.09 +0.08 36 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.07 +0.06 36 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 63.25 +8.11 76 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 60.59 +7.87 61 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 58.13 +7.91 60 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 55.80 +8.05 64 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 53.06 +7.54 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 50.59 +7.52 41 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 48.16 +7.52 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 45.73 +7.51 45 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 43.31 +7.52 45 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 40.89 +7.64 45 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 38.47 +7.77 43 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 36.07 +7.56 42 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 33.68 +7.57 41 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 31.33 +7.38 40 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 29.00 +7.24 39 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 26.75 +7.18 39 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 24.35 +6.76 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 22.77 +7.04 40 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 19.86 +5.88 34 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.58 +6.22 38 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.28 +5.33 35 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 15.10 +5.49 38 0 0 0
28AUG26 112.50 C 12.40 12.40 12.40 13.52 +5.20 38 1 119 -1
28AUG26 115.00 C 8.38 10.21 8.38 12.05 +4.83 38 137 221 +40
28AUG26 117.50 C 8.94 10.70 8.94 10.59 +4.35 38 18 195 0
28AUG26 120.00 C 0.00 0.00 0.00 9.39 +4.01 38 0 226 0
28AUG26 122.50 C 5.26 5.26 5.26 8.13 +3.56 37 3 123 +3
28AUG26 125.00 C 4.64 5.55 4.64 7.35 +3.49 38 25 189 +10
28AUG26 127.50 C 5.63 6.38 5.63 6.47 +3.22 39 40 204 +40
28AUG26 130.00 C 4.10 4.10 4.10 5.70 +2.98 39 1 81 +1
28AUG26 132.50 C 4.36 5.10 4.36 4.93 +2.66 39 26 77 +4
28AUG26 135.00 C 4.50 4.50 4.50 4.26 +2.38 39 20 132 0
28AUG26 137.50 C 3.19 3.97 3.19 3.66 +2.11 39 320 320 +203
28AUG26 140.00 C 2.17 3.45 2.17 3.14 +1.86 39 7 133 +1
28AUG26 142.50 C 2.06 2.50 2.06 2.68 +1.63 39 3 160 0
28AUG26 145.00 C 1.86 2.75 1.86 2.28 +1.43 39 42 98 -21
28AUG26 147.50 C 2.06 2.31 2.06 1.93 +1.24 39 3 33 +3
28AUG26 150.00 C 1.18 2.06 1.18 1.63 +1.07 38 8 108 -1
28AUG26 152.50 C 0.00 0.00 0.00 1.38 +0.93 38 0 150 0
28AUG26 155.00 C 1.03 1.03 1.03 1.16 +0.79 38 2 67 0
28AUG26 157.50 C 1.04 1.04 1.03 0.97 +0.68 38 3 38 +3
28AUG26 160.00 C 1.03 1.03 1.03 0.81 +0.58 38 2 41 +2
28AUG26 162.50 C 1.03 1.13 1.03 0.68 +0.49 38 3 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.56 +0.41 38 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.47 +0.35 38 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.39 +0.29 38 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.32 +0.24 38 0 64 0
28AUG26 175.00 C 0.60 0.60 0.60 0.26 +0.20 38 1 72 0
29SEP26 55.00 C 0.00 0.00 0.00 65.25 +7.59 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 63.25 +7.94 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 60.59 +7.73 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 58.40 +7.91 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 55.80 +7.77 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.62 +7.90 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.64 +7.40 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.88 +8.04 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.02 +7.58 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.62 +7.68 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.22 +7.65 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.93 +7.52 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.58 +7.60 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.07 +7.30 38 0 15 0
29SEP26 90.00 C 31.00 31.00 31.00 31.97 +7.34 39 1 5 +1
29SEP26 92.50 C 0.00 0.00 0.00 29.74 +7.07 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 27.58 +7.05 38 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 25.33 +6.57 37 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 23.29 +6.39 37 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 20.93 +5.69 34 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 19.10 +5.42 34 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 17.97 +5.67 37 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 16.84 +5.85 39 0 2,255 0
29SEP26 112.50 C 0.00 0.00 0.00 14.83 +5.07 37 0 630 0
29SEP26 115.00 C 12.37 13.50 12.37 13.41 +4.74 37 35 4,326 +35
29SEP26 117.50 C 9.62 10.80 9.62 12.09 +4.41 37 35 1,536 +15
29SEP26 120.00 C 9.82 9.82 9.82 10.74 +3.94 37 15 3,506 0
29SEP26 122.50 C 8.12 10.00 8.12 9.67 +3.71 37 18 694 +16
29SEP26 125.00 C 0.00 0.00 0.00 8.89 +3.70 38 0 1,188 0
29SEP26 127.50 C 6.74 7.58 6.74 7.97 +3.46 38 53 411 +37
29SEP26 130.00 C 6.78 6.85 6.78 7.08 +3.17 38 44 1,433 +44
29SEP26 132.50 C 6.09 6.12 6.08 6.27 +2.89 38 60 739 +44
29SEP26 135.00 C 0.00 0.00 0.00 5.54 +2.63 38 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 4.88 +2.38 38 0 237 0
29SEP26 140.00 C 4.06 4.59 4.06 4.29 +2.15 38 2 1,161 +1
29SEP26 142.50 C 2.87 3.97 2.87 3.77 +1.94 38 25 394 -3
29SEP26 145.00 C 2.30 3.02 2.30 3.30 +1.74 38 9 550 -9
29SEP26 147.50 C 0.00 0.00 0.00 2.88 +1.56 38 0 480 0
29SEP26 150.00 C 1.89 1.89 1.89 2.51 +1.39 38 18 551 0
29SEP26 152.50 C 0.00 0.00 0.00 2.18 +1.23 38 0 115 0
29SEP26 155.00 C 1.94 2.35 1.94 1.89 +1.09 38 8 175 +2
29SEP26 157.50 C 1.75 1.75 1.63 1.64 +0.96 38 8 77 +2
29SEP26 160.00 C 1.52 1.76 1.52 1.42 +0.85 38 7 100 0
29SEP26 162.50 C 0.00 0.00 0.00 1.23 +0.75 38 0 153 0
29SEP26 165.00 C 0.00 0.00 0.00 1.06 +0.66 38 0 291 0
29SEP26 167.50 C 0.00 0.00 0.00 0.91 +0.58 37 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.78 +0.50 37 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.67 +0.44 37 0 50 0
29SEP26 175.00 C 0.79 0.79 0.79 0.58 +0.39 37 30 168 +30
29SEP26 177.50 C 0.00 0.00 0.00 0.49 +0.33 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.42 +0.28 37 0 11 0
29SEP26 182.50 C 0.85 0.85 0.85 0.36 +0.25 37 60 184 +30
29SEP26 185.00 C 0.00 0.00 0.00 0.31 +0.22 37 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 65.98 +7.44 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 64.41 +8.27 61 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 61.07 +7.11 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 58.90 +7.32 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 56.51 +7.31 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 53.83 +7.13 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.75 +7.37 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.41 +7.23 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.46 +7.56 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.08 +7.42 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.66 +7.31 41 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 40.57 +7.31 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.40 +7.16 41 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 36.26 +7.10 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.43 +7.22 41 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 32.24 +6.74 40 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 30.28 +6.64 39 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 28.40 +6.61 39 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 26.53 +6.29 39 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 24.87 +6.18 39 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 23.16 +5.93 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 21.57 +5.47 38 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 20.03 +5.20 38 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 18.21 +4.82 37 0 529 0
30DEC26 115.00 C 15.80 15.80 15.80 17.46 +4.88 38 10 1,684 -10
30DEC26 117.50 C 13.21 13.21 13.21 16.22 +4.74 38 20 365 0
30DEC26 120.00 C 12.70 12.70 12.70 15.08 +4.46 38 3 491 0
30DEC26 122.50 C 0.00 0.00 0.00 14.01 +4.30 39 0 248 0
30DEC26 125.00 C 0.00 0.00 0.00 13.04 +4.18 39 0 2,441 0
30DEC26 127.50 C 12.20 12.20 12.20 12.10 +4.03 39 8 127 -8
30DEC26 130.00 C 10.35 10.35 10.35 11.26 +3.91 39 10 1,311 +10
30DEC26 132.50 C 10.28 10.28 10.28 10.44 +3.76 39 1 35 0
30DEC26 135.00 C 0.00 0.00 0.00 9.62 +3.55 39 0 180 0
30DEC26 137.50 C 0.00 0.00 0.00 8.86 +3.35 39 0 238 0
30DEC26 140.00 C 0.00 0.00 0.00 8.15 +3.16 39 0 246 0
30DEC26 142.50 C 6.30 7.86 6.30 7.49 +2.97 39 43 287 -2
30DEC26 145.00 C 5.50 7.18 5.50 6.87 +2.90 39 23 147 -1
30DEC26 147.50 C 6.55 6.55 6.47 6.31 +2.72 39 62 144 +20
30DEC26 150.00 C 5.10 5.35 5.10 5.78 +2.54 39 23 209 +22
30DEC26 152.50 C 0.00 0.00 0.00 5.30 +2.37 39 0 97 0
30DEC26 155.00 C 4.70 5.30 4.70 4.85 +2.13 39 32 51 -9
30DEC26 157.50 C 0.00 0.00 0.00 4.44 +2.06 39 0 53 0
30DEC26 160.00 C 4.60 4.60 4.60 4.06 +1.92 39 1 166 0
30DEC26 162.50 C 0.00 0.00 0.00 3.71 +1.78 39 0 46 0
30DEC26 165.00 C 0.00 0.00 0.00 3.39 +1.65 39 0 216 0
30DEC26 167.50 C 0.00 0.00 0.00 3.09 +1.53 39 0 57 0
30DEC26 170.00 C 0.00 0.00 0.00 2.82 +1.42 39 0 103 0
30DEC26 172.50 C 0.00 0.00 0.00 2.57 +1.31 39 0 36 0
30DEC26 175.00 C 0.00 0.00 0.00 2.34 +1.21 39 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 2.14 +1.12 39 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 1.95 +1.04 39 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 1.77 +0.95 39 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 1.57 +0.84 38 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 67.49 +7.95 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 65.26 +8.29 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 62.82 +8.01 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 60.53 +7.98 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 58.21 +8.17 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 55.93 +8.01 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 53.05 +7.53 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 50.99 +7.53 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 48.76 +7.43 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 47.05 +7.83 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.36 +7.20 42 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 42.35 +7.21 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.30 +7.11 41 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 38.67 +7.35 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.35 +6.96 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 34.48 +6.72 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 32.65 +6.65 40 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 30.90 +6.42 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 28.52 +5.59 37 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 27.00 +5.53 37 0 461 0
30MAR27 105.00 C 25.00 25.00 25.00 25.92 +5.83 39 2 107 0
30MAR27 107.50 C 0.00 0.00 0.00 23.95 +4.86 37 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 22.53 +4.66 37 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 22.07 +5.40 39 0 71 0
30MAR27 115.00 C 0.00 0.00 0.00 20.75 +5.13 39 0 406 0
30MAR27 117.50 C 0.00 0.00 0.00 19.57 +4.94 39 0 195 0
30MAR27 120.00 C 0.00 0.00 0.00 18.37 +4.71 39 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 17.31 +4.61 39 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 16.34 +4.49 39 0 175 0
30MAR27 127.50 C 14.80 14.80 14.80 15.40 +4.37 39 1 113 -1
30MAR27 130.00 C 0.00 0.00 0.00 14.64 +4.39 40 0 879 0
30MAR27 132.50 C 0.00 0.00 0.00 13.69 +4.16 40 0 73 0
30MAR27 135.00 C 0.00 0.00 0.00 12.89 +4.09 40 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 12.08 +3.87 40 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 11.32 +3.70 39 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 10.60 +3.53 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 9.93 +3.38 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.29 +3.39 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 8.69 +3.23 39 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 8.13 +3.07 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.60 +2.92 39 0 14 0
30MAR27 157.50 C 0.00 0.00 0.00 6.90 +2.57 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 6.64 +2.51 39 0 4 0
30MAR27 162.50 C 0.00 0.00 0.00 6.20 +2.38 39 0 6 0
30MAR27 165.00 C 5.61 6.30 5.61 5.79 +2.36 39 4 3 0
30MAR27 167.50 C 0.00 0.00 0.00 5.41 +2.24 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.05 +2.12 39 0 9 0
30MAR27 172.50 C 0.00 0.00 0.00 4.71 +2.00 39 0 0 0
30MAR27 175.00 C 3.70 5.28 3.70 4.40 +1.90 39 9 66 +7
29JUN27 90.00 C 0.00 0.00 0.00 37.11 +6.33 41 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 35.48 +6.73 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.03 +6.52 42 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 32.20 +6.54 41 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.77 +6.54 42 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 28.37 +5.52 39 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.71 +5.85 41 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.47 +4.98 39 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.92 +5.59 41 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.99 +4.75 39 0 0 0
29JUN27 115.00 C 21.17 21.17 21.17 22.37 +5.17 41 11 11 +11
29JUN27 117.50 C 0.00 0.00 0.00 21.50 +5.39 41 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.26 +5.04 41 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.24 +4.91 41 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 18.28 +4.83 41 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.37 +4.79 41 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.49 +4.61 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.61 +4.43 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.67 +4.19 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.91 +4.11 41 0 1 0
TOTAL CALL 11,754 127,849 +4,598
05JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
05JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 4 0
05JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.07 58 0 71 0
05JUN26 107.50 P 0.20 0.20 0.08 0.02 -0.26 53 154 251 -90
05JUN26 110.00 P 0.38 0.38 0.11 0.05 -0.76 49 351 1,350 +219
05JUN26 112.50 P 1.26 1.32 0.21 0.17 -1.58 49 233 852 -105
05JUN26 115.00 P 1.88 2.24 0.58 0.48 -2.78 50 293 632 -55
05JUN26 117.50 P 1.58 1.58 0.97 1.04 -4.33 48 30 269 +5
05JUN26 120.00 P 3.12 3.12 2.30 2.12 -5.55 50 29 70 +29
05JUN26 122.50 P 0.00 0.00 0.00 3.68 -6.43 52 0 8 0
05JUN26 125.00 P 0.00 0.00 0.00 5.61 -6.99 55 8 0 -8
05JUN26 127.50 P 0.00 0.00 0.00 7.85 -7.25 60 0 0 0
05JUN26 130.00 P 0.00 0.00 0.00 9.93 -7.67 44 0 0 0
05JUN26 132.50 P 0.00 0.00 0.00 12.41 -7.69 48 0 0 0
05JUN26 135.00 P 0.00 0.00 0.00 15.35 -7.63 96 0 0 0
05JUN26 137.50 P 0.00 0.00 0.00 17.92 -7.56 111 0 0 0
05JUN26 140.00 P 0.00 0.00 0.00 20.50 -7.41 126 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 22.69 -7.79 117 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 25.23 -7.53 129 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
12JUN26 95.00 P 0.06 0.06 0.06 0.01 0.00 52 8 23 +8
12JUN26 97.50 P 0.09 0.10 0.09 0.01 -0.01 47 32 32 +32
12JUN26 100.00 P 0.00 0.00 0.00 0.02 -0.04 45 0 90 0
12JUN26 102.50 P 0.00 0.00 0.00 0.04 -0.13 44 0 105 0
12JUN26 105.00 P 0.18 0.20 0.18 0.09 -0.32 43 38 165 -2
12JUN26 107.50 P 0.50 0.50 0.50 0.20 -0.66 42 45 268 +45
12JUN26 110.00 P 0.96 0.96 0.46 0.41 -1.16 42 22 595 +2
12JUN26 112.50 P 1.80 1.89 0.78 0.78 -1.82 42 32 69 +28
12JUN26 115.00 P 2.23 2.63 1.23 1.29 -2.84 41 174 169 +169
12JUN26 117.50 P 2.87 2.87 1.99 2.11 -3.83 41 117 107 +107
12JUN26 120.00 P 0.00 0.00 0.00 3.26 -4.76 42 0 0 0
12JUN26 122.50 P 5.10 5.21 5.00 4.74 -5.53 43 3 3 +3
12JUN26 125.00 P 0.00 0.00 0.00 6.56 -6.09 45 8 8 +8
12JUN26 127.50 P 0.00 0.00 0.00 8.30 -6.81 42 0 0 0
12JUN26 130.00 P 0.00 0.00 0.00 10.41 -7.19 42 0 0 0
12JUN26 132.50 P 0.00 0.00 0.00 12.66 -7.44 42 0 0 0
12JUN26 135.00 P 0.00 0.00 0.00 15.47 -7.51 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29JUN26 62.50 P 0.02 0.02 0.02 0.01 0.00 83 7 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 470 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 443 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6,644 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,559 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 955 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 979 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 1,724 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.05 38 0 1,515 0
29JUN26 95.00 P 0.00 0.00 0.00 0.04 -0.10 37 0 6,055 0
29JUN26 97.50 P 0.33 0.33 0.30 0.09 -0.19 38 30 1,642 -30
29JUN26 100.00 P 0.42 0.43 0.31 0.16 -0.34 37 186 3,778 +37
29JUN26 102.50 P 0.70 0.74 0.44 0.30 -0.56 38 177 3,616 -74
29JUN26 105.00 P 1.05 1.05 0.65 0.51 -0.87 38 378 4,160 -4
29JUN26 107.50 P 1.52 1.64 0.98 0.83 -1.20 38 373 4,289 -308
29JUN26 110.00 P 2.30 2.30 1.22 1.25 -1.65 37 196 5,918 +100
29JUN26 112.50 P 2.82 2.82 1.80 1.85 -2.32 37 70 5,037 0
29JUN26 115.00 P 4.31 4.31 2.65 2.59 -2.89 37 119 4,599 -88
29JUN26 117.50 P 5.31 5.47 3.95 3.55 -3.59 37 46 3,398 0
29JUN26 120.00 P 5.91 5.91 4.68 4.75 -4.24 37 138 4,930 -9
29JUN26 122.50 P 0.00 0.00 0.00 6.18 -5.01 38 0 2,306 0
29JUN26 125.00 P 9.80 10.20 8.35 7.88 -5.18 39 3 1,595 -3
29JUN26 127.50 P 10.84 10.84 10.84 9.62 -5.81 39 30 780 -26
29JUN26 130.00 P 0.00 0.00 0.00 11.36 -6.64 37 0 1,719 0
29JUN26 132.50 P 0.00 0.00 0.00 13.41 -6.76 37 0 398 0
29JUN26 135.00 P 0.00 0.00 0.00 16.03 -6.95 43 0 483 0
29JUN26 137.50 P 0.00 0.00 0.00 18.35 -7.13 45 0 328 0
29JUN26 140.00 P 0.00 0.00 0.00 20.73 -7.18 48 0 325 0
29JUN26 142.50 P 0.00 0.00 0.00 22.79 -7.69 44 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 25.45 -7.31 50 0 499 0
29JUN26 147.50 P 0.00 0.00 0.00 28.24 -6.99 59 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 30.80 -6.90 63 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 32.72 -7.49 55 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 35.92 -7.04 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 37.74 -7.47 61 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 40.65 -6.95 73 0 2,170 0
29JUN26 162.50 P 0.00 0.00 0.00 42.65 -7.81 64 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 45.02 -7.69 61 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 47.65 -7.56 69 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 50.02 -7.69 66 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 53.40 -6.81 92 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 55.80 -7.16 93 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 57.46 -7.75 69 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 60.65 -7.06 95 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 63.12 -7.09 97 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 65.59 -7.29 99 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 4 0
30JUL26 82.50 P 0.17 0.17 0.17 0.02 -0.03 36 1 13 +1
30JUL26 85.00 P 0.00 0.00 0.00 0.04 -0.05 36 0 5 0
30JUL26 87.50 P 0.00 0.00 0.00 0.08 -0.08 37 0 40 0
30JUL26 90.00 P 0.35 0.35 0.35 0.13 -0.14 36 1 197 +1
30JUL26 92.50 P 0.48 0.48 0.47 0.21 -0.23 36 131 340 +97
30JUL26 95.00 P 0.52 0.52 0.52 0.33 -0.36 36 8 174 +5
30JUL26 97.50 P 0.00 0.00 0.00 0.52 -0.52 36 0 270 0
30JUL26 100.00 P 0.00 0.00 0.00 0.77 -0.73 36 0 220 0
30JUL26 102.50 P 1.21 1.21 1.15 1.11 -0.97 36 36 895 +36
30JUL26 105.00 P 2.19 2.19 1.93 1.52 -1.22 36 43 825 +18
30JUL26 107.50 P 2.83 2.83 2.13 2.04 -1.54 36 52 600 0
30JUL26 110.00 P 3.97 3.97 3.97 2.66 -1.94 36 15 826 -15
30JUL26 112.50 P 3.55 3.56 3.52 3.41 -2.40 36 90 659 +18
30JUL26 115.00 P 5.54 5.80 4.49 4.32 -2.91 36 3 2,850 0
30JUL26 117.50 P 0.00 0.00 0.00 5.44 -3.33 36 0 469 0
30JUL26 120.00 P 7.25 7.25 7.25 6.69 -3.82 36 15 359 0
30JUL26 122.50 P 10.56 10.56 7.90 7.90 -4.42 35 47 679 +47
30JUL26 125.00 P 0.00 0.00 0.00 9.67 -4.58 37 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 11.28 -5.04 37 4 162 +4
30JUL26 130.00 P 0.00 0.00 0.00 13.21 -5.25 38 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 15.09 -6.20 38 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 17.25 -6.25 39 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 18.83 -6.97 36 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 21.59 -6.96 41 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 23.86 -6.68 42 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 25.89 -7.07 41 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 28.24 -7.10 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.03 -6.78 47 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 33.50 -6.88 49 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 35.99 -6.97 52 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 38.35 -6.86 52 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 40.80 -6.80 54 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 43.28 -7.18 56 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 45.81 -6.90 58 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 48.30 -6.91 60 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 50.38 -7.67 56 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 53.40 -6.81 65 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 55.80 -7.16 66 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.10 -0.07 39 0 5 0
28AUG26 82.50 P 0.00 0.00 0.00 0.15 -0.12 38 0 0 0
28AUG26 85.00 P 0.50 0.50 0.50 0.23 -0.17 38 1 58 +1
28AUG26 87.50 P 0.00 0.00 0.00 0.35 -0.24 38 0 30 0
28AUG26 90.00 P 0.82 0.82 0.82 0.51 -0.35 38 24 87 -11
28AUG26 92.50 P 0.00 0.00 0.00 0.71 -0.49 38 0 96 0
28AUG26 95.00 P 0.00 0.00 0.00 0.99 -0.64 39 0 187 0
28AUG26 97.50 P 0.00 0.00 0.00 1.34 -0.80 39 0 127 0
28AUG26 100.00 P 2.20 2.20 1.79 1.75 -1.00 39 15 3,203 0
28AUG26 102.50 P 2.48 2.48 2.48 2.21 -1.20 38 5 65 0
28AUG26 105.00 P 2.90 2.90 2.90 2.73 -1.53 38 15 218 0
28AUG26 107.50 P 3.65 3.65 3.48 3.39 -1.83 38 32 212 0
28AUG26 110.00 P 5.69 5.69 5.69 4.18 -2.16 38 15 279 0
28AUG26 112.50 P 6.39 6.54 4.99 5.05 -2.54 37 22 240 +21
28AUG26 115.00 P 8.21 8.21 6.71 6.11 -2.87 38 338 383 +304
28AUG26 117.50 P 8.76 8.76 8.53 7.27 -3.25 38 31 195 +31
28AUG26 120.00 P 9.98 9.98 9.98 8.65 -3.51 38 15 116 +15
28AUG26 122.50 P 0.00 0.00 0.00 10.03 -3.87 38 0 130 0
28AUG26 125.00 P 0.00 0.00 0.00 11.53 -4.16 39 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 13.10 -4.53 38 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 14.67 -5.43 38 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 16.95 -5.32 40 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 18.83 -5.59 41 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 20.84 -5.76 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 22.87 -5.98 42 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 25.03 -5.98 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 27.19 -6.25 43 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 29.46 -6.22 44 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 31.75 -6.39 45 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 34.10 -6.45 46 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 36.49 -6.47 47 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 38.90 -6.44 48 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 41.36 -6.37 50 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 43.55 -6.91 49 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 45.84 -6.91 49 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 48.30 -6.95 51 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 50.78 -7.27 52 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 53.41 -6.80 55 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 55.80 -7.16 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 -0.05 38 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 -0.07 37 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.14 -0.11 37 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.22 -0.16 37 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 0.32 -0.24 37 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.45 -0.33 37 0 255 0
29SEP26 87.50 P 0.97 0.97 0.97 0.64 -0.42 37 1 828 0
29SEP26 90.00 P 1.30 1.30 1.26 0.88 -0.56 38 16 3,831 +15
29SEP26 92.50 P 1.68 1.68 1.68 1.16 -0.72 38 20 1,843 0
29SEP26 95.00 P 2.05 2.05 1.82 1.53 -0.87 38 25 1,137 +20
29SEP26 97.50 P 2.52 2.67 2.17 1.95 -1.05 38 157 2,982 +109
29SEP26 100.00 P 3.09 3.26 3.06 2.47 -1.28 38 203 8,355 +201
29SEP26 102.50 P 3.73 3.97 3.73 3.06 -1.39 38 324 2,161 +69
29SEP26 105.00 P 4.90 4.90 3.98 3.71 -1.66 38 28 4,744 +3
29SEP26 107.50 P 4.85 4.85 4.37 4.38 -1.99 37 41 2,755 -1
29SEP26 110.00 P 0.00 0.00 0.00 5.30 -2.22 37 0 5,284 0
29SEP26 112.50 P 0.00 0.00 0.00 6.28 -2.51 37 0 476 0
29SEP26 115.00 P 8.34 8.73 7.53 7.34 -2.86 37 160 1,844 +160
29SEP26 117.50 P 9.74 9.74 8.75 8.54 -3.18 37 75 1,646 0
29SEP26 120.00 P 0.00 0.00 0.00 9.84 -3.48 38 0 1,037 0
29SEP26 122.50 P 0.00 0.00 0.00 11.25 -3.73 38 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 12.76 -4.01 38 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 14.38 -4.64 38 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 16.13 -4.90 39 0 389 0
29SEP26 132.50 P 0.00 0.00 0.00 18.00 -5.05 39 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 19.84 -5.23 39 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 21.75 -5.49 40 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 23.77 -5.59 40 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 25.79 -5.89 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 27.94 -5.89 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 30.11 -6.06 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 31.99 -6.52 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 34.31 -6.27 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 36.72 -6.26 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.28 -6.15 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 41.67 -6.38 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.55 -6.92 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 46.54 -6.29 48 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 48.87 -6.42 49 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 51.14 -6.91 49 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 53.41 -6.90 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 55.80 -7.16 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 57.98 -7.26 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 60.65 -7.09 50 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 63.24 -6.97 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 65.59 -7.29 52 0 0 0
30DEC26 55.00 P 0.42 0.42 0.40 0.03 -0.01 39 4 370 +1
30DEC26 57.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 -0.04 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.16 -0.05 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.23 -0.07 39 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.31 -0.12 38 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.44 -0.15 39 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.58 -0.21 39 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 0.78 -0.27 39 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.01 -0.32 39 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.30 -0.42 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 1.62 -0.57 39 0 522 0
30DEC26 87.50 P 0.00 0.00 0.00 2.02 -0.70 39 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 2.39 -0.90 38 0 1,064 0
30DEC26 92.50 P 0.00 0.00 0.00 2.99 -0.99 39 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 3.55 -1.12 39 0 1,260 0
30DEC26 97.50 P 4.80 4.80 4.20 4.18 -1.27 39 25 1,206 +15
30DEC26 100.00 P 5.23 5.23 4.80 4.84 -1.39 39 16 2,024 +14
30DEC26 102.50 P 5.65 5.65 5.65 5.57 -1.57 38 10 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 6.39 -1.76 38 1 1,482 -1
30DEC26 107.50 P 0.00 0.00 0.00 7.28 -2.00 38 0 2,013 0
30DEC26 110.00 P 9.73 9.73 9.73 8.28 -2.21 38 15 1,491 -15
30DEC26 112.50 P 0.00 0.00 0.00 9.36 -2.42 38 0 1,136 0
30DEC26 115.00 P 12.13 12.13 11.20 10.55 -2.65 38 83 2,023 -53
30DEC26 117.50 P 13.50 13.50 13.07 11.74 -2.97 38 180 428 -26
30DEC26 120.00 P 0.00 0.00 0.00 13.07 -3.22 38 0 289 0
30DEC26 122.50 P 0.00 0.00 0.00 14.47 -3.47 38 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 15.86 -4.09 38 0 2,284 0
30DEC26 127.50 P 20.55 20.55 20.55 17.42 -4.32 38 8 18 -1
30DEC26 130.00 P 0.00 0.00 0.00 19.07 -4.52 38 0 1,157 0
30DEC26 132.50 P 21.98 21.98 21.98 20.77 -4.72 39 1 61 -1
30DEC26 135.00 P 0.00 0.00 0.00 23.04 -4.40 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 24.89 -4.56 40 0 90 0
30DEC26 140.00 P 28.15 28.15 28.15 26.76 -4.50 41 3 39 +2
30DEC26 142.50 P 0.00 0.00 0.00 28.64 -4.98 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.63 -5.12 41 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 32.66 -5.11 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.71 -5.20 42 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 36.79 -5.38 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 38.96 -5.46 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 40.30 -6.38 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 42.48 -6.38 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 45.49 -5.65 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.82 -5.67 44 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 49.14 -6.71 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 51.53 -6.67 41 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 53.72 -6.97 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 56.06 -6.93 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 58.49 -6.84 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 60.68 -7.25 41 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 63.24 -7.20 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 65.89 -6.99 44 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.17 -0.05 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.25 -0.06 39 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.34 -0.10 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.47 -0.12 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.61 -0.19 39 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.81 -0.19 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.02 -0.27 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.30 -0.30 39 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 1.60 -0.40 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 1.97 -0.44 39 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 2.38 -0.56 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.85 -0.62 39 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 3.29 -0.97 39 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 3.94 -1.03 39 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 4.63 -1.00 39 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 5.08 -1.32 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 6.00 -1.18 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 6.76 -1.44 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 7.60 -1.56 39 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 8.51 -1.73 38 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 9.50 -1.90 38 0 179 0
30MAR27 110.00 P 0.00 0.00 0.00 10.56 -2.08 38 0 1,175 0
30MAR27 112.50 P 0.00 0.00 0.00 11.68 -2.27 38 0 38 0
30MAR27 115.00 P 0.00 0.00 0.00 12.89 -2.45 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 14.16 -2.80 38 0 18 0
30MAR27 120.00 P 0.00 0.00 0.00 15.47 -3.04 38 0 28 0
30MAR27 122.50 P 0.00 0.00 0.00 16.88 -3.23 38 0 103 0
30MAR27 125.00 P 0.00 0.00 0.00 18.38 -3.43 38 0 104 0
30MAR27 127.50 P 0.00 0.00 0.00 19.79 -3.98 38 0 35 0
30MAR27 130.00 P 0.00 0.00 0.00 21.39 -4.18 38 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 23.06 -4.33 38 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 24.79 -4.50 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 27.00 -4.26 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.72 -4.25 40 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 30.28 -4.91 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.13 -5.18 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.06 -5.07 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.74 -4.69 41 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 38.05 -5.46 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.59 -5.16 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.99 -5.91 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.81 -5.20 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 46.81 -5.52 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.13 -5.37 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.46 -6.39 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.02 -6.09 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 55.68 -5.71 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.07 -6.62 40 0 0 0
29JUN27 90.00 P 6.47 6.47 6.47 6.02 -1.40 39 4 4 +4
29JUN27 92.50 P 0.00 0.00 0.00 6.79 -1.28 39 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 7.65 -1.44 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.69 -1.44 40 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 9.61 -1.57 39 0 9 0
29JUN27 102.50 P 0.00 0.00 0.00 10.59 -1.79 39 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 11.55 -2.18 39 0 0 0
29JUN27 107.50 P 12.89 12.89 12.89 12.64 -2.19 39 25 25 +25
29JUN27 110.00 P 0.00 0.00 0.00 13.91 -2.44 39 0 21 0
29JUN27 112.50 P 16.27 16.48 16.27 15.08 -2.49 39 37 145 +37
29JUN27 115.00 P 0.00 0.00 0.00 16.31 -2.84 39 0 35 0
29JUN27 117.50 P 17.93 17.93 17.93 17.78 -2.64 39 11 11 +11
29JUN27 120.00 P 19.48 19.48 19.48 19.18 -2.82 39 15 16 +15
29JUN27 122.50 P 20.99 20.99 20.99 20.64 -2.97 39 20 20 +20
29JUN27 125.00 P 0.00 0.00 0.00 22.06 -3.46 39 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.38 -3.84 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.00 -4.00 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.88 -3.91 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.00 -3.65 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.81 -3.71 40 0 0 0
TOTAL PUT 5,797 177,860 +1,186
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$ 39.80
29JUN26 29.00 C 0.00 0.00 0.00 10.87 +0.61 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.88 +0.64 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.89 +0.56 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.81 +0.56 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.98 +0.66 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.89 +0.47 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.04 +0.47 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.38 +0.59 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.63 +0.55 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.96 +0.47 44 0 28 0
29JUN26 39.00 C 2.20 2.20 1.82 2.42 +0.47 45 43 147 +39
29JUN26 40.00 C 1.71 1.73 1.50 1.91 +0.43 45 100 138 +60
29JUN26 41.00 C 0.94 1.21 0.94 1.48 +0.39 45 97 240 +60
29JUN26 42.00 C 0.73 0.99 0.73 1.12 +0.30 45 553 592 +382
29JUN26 43.00 C 0.54 0.86 0.51 0.83 +0.25 44 181 248 +94
29JUN26 44.00 C 0.39 0.53 0.39 0.61 +0.18 44 72 123 +33
29JUN26 45.00 C 0.45 0.49 0.39 0.44 +0.14 44 127 364 +66
29JUN26 46.00 C 0.00 0.00 0.00 0.31 +0.11 44 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.21 +0.07 44 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.15 +0.06 44 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.10 +0.04 44 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.07 +0.03 45 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 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 90 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 97 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 10.87 +0.47 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.00 +0.53 38 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.97 +0.45 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.08 +0.44 36 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.29 +0.56 40 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.50 +0.57 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.65 +0.47 40 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.11 +0.62 44 0 0 0
30JUL26 37.00 C 4.50 4.50 4.50 4.44 +0.58 44 15 15 +15
30JUL26 38.00 C 3.47 3.47 3.24 3.95 +0.62 46 45 60 +45
30JUL26 39.00 C 2.89 2.89 2.89 3.37 +0.59 45 15 46 +15
30JUL26 40.00 C 2.41 2.41 2.41 2.87 +0.51 45 15 134 0
30JUL26 41.00 C 2.00 2.09 1.89 2.43 +0.50 45 61 229 +45
30JUL26 42.00 C 1.70 1.70 1.70 2.05 +0.46 45 15 285 +15
30JUL26 43.00 C 1.29 1.69 1.29 1.69 +0.37 45 23 153 +15
30JUL26 44.00 C 0.00 0.00 0.00 1.41 +0.33 45 0 365 0
30JUL26 45.00 C 0.78 0.78 0.78 1.16 +0.29 45 15 456 +15
30JUL26 46.00 C 0.00 0.00 0.00 0.95 +0.25 45 0 194 0
30JUL26 47.00 C 0.00 0.00 0.00 0.77 +0.22 44 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.62 +0.18 44 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.50 +0.16 44 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.40 +0.13 44 0 536 0
30JUL26 52.50 C 0.22 0.22 0.22 0.22 +0.08 44 3 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.12 +0.05 44 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.07 +0.03 45 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.26 +0.45 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.39 +0.47 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.48 +0.56 45 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.66 +0.58 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.80 +0.50 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.08 +0.56 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.37 +0.54 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.60 +0.41 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.01 +0.41 43 0 111 0
28AUG26 38.00 C 4.38 4.40 4.30 4.67 +0.56 47 45 75 +45
28AUG26 39.00 C 3.52 3.79 3.52 4.14 +0.56 46 90 181 +75
28AUG26 40.00 C 0.00 0.00 0.00 3.63 +0.49 46 0 82 0
28AUG26 41.00 C 3.02 3.02 3.02 3.22 +0.48 46 6 95 0
28AUG26 42.00 C 2.46 2.46 2.46 2.84 +0.45 46 15 65 0
28AUG26 43.00 C 2.15 2.15 2.15 2.48 +0.41 46 15 120 0
28AUG26 44.00 C 2.17 2.17 2.17 2.16 +0.36 46 1 87 0
28AUG26 45.00 C 1.40 1.40 1.40 1.88 +0.33 46 15 186 +15
28AUG26 46.00 C 0.00 0.00 0.00 1.62 +0.30 46 0 287 0
28AUG26 47.00 C 0.00 0.00 0.00 1.40 +0.27 46 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 1.20 +0.24 46 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 1.03 +0.22 46 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.88 +0.20 46 0 79 0
28AUG26 52.50 C 0.00 0.00 0.00 0.59 +0.15 46 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.39 +0.11 46 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.25 +0.07 46 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.16 +0.05 46 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.11 +0.04 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.45 +0.38 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.62 +0.47 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.90 +0.57 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.10 +0.53 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.28 +0.46 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.58 +0.45 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.88 +0.41 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.22 +0.37 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.68 +0.39 45 0 0 0
29SEP26 38.00 C 4.65 4.75 4.65 5.13 +0.36 45 30 31 +30
29SEP26 39.00 C 4.38 4.38 4.38 4.63 +0.32 45 15 15 +15
29SEP26 40.00 C 4.26 4.34 3.81 4.34 +0.48 47 87 62 +62
29SEP26 41.00 C 3.89 3.89 3.88 3.88 +0.42 46 30 31 +30
29SEP26 42.00 C 3.50 3.50 3.50 3.50 +0.41 47 15 30 0
29SEP26 43.00 C 3.15 3.15 2.86 3.15 +0.39 47 45 45 +45
29SEP26 44.00 C 2.55 2.56 2.55 2.87 +0.41 47 30 30 +30
29SEP26 45.00 C 2.43 2.43 2.13 2.56 +0.37 47 30 110 +15
29SEP26 46.00 C 2.14 2.14 2.14 2.28 +0.32 47 15 15 0
29SEP26 47.00 C 2.04 2.04 2.04 2.03 +0.31 47 15 15 0
29SEP26 48.00 C 0.00 0.00 0.00 1.80 +0.27 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.60 +0.25 47 0 6 0
29SEP26 50.00 C 1.54 1.54 1.54 1.41 +0.22 47 2 1,527 +2
29SEP26 52.50 C 0.00 0.00 0.00 1.04 +0.19 47 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.75 +0.14 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.54 +0.11 47 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 +0.09 47 0 27 0
29SEP26 62.50 C 0.36 0.36 0.36 0.28 +0.07 47 12 100 +12
29SEP26 65.00 C 0.00 0.00 0.00 0.20 +0.05 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 +0.03 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30DEC26 29.00 C 0.00 0.00 0.00 12.70 +0.73 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.64 +0.46 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.92 +0.44 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.33 +0.53 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.57 +0.42 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.95 +0.43 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.34 +0.40 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.69 +0.32 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.15 +0.31 45 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 6.73 +0.36 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.25 +0.36 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.91 +0.44 47 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 5.60 +0.54 48 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.20 +0.52 48 0 607 0
30DEC26 43.00 C 0.00 0.00 0.00 4.82 +0.51 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.46 +0.46 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.14 +0.45 48 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 3.85 +0.43 48 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 3.58 +0.41 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 3.31 +0.46 48 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.96 +0.34 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.74 +0.26 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 2.25 +0.24 47 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.83 +0.25 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.50 +0.19 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 1.25 +0.22 48 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.99 +0.16 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.81 +0.13 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.67 +0.12 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.55 +0.11 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.44 +0.09 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.36 +0.07 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 +0.06 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 +0.06 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.19 +0.04 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 +0.04 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 +0.03 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.56 +0.67 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.88 +0.68 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.20 +0.70 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.28 +0.46 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.67 +0.43 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.04 +0.42 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.48 +0.40 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.88 +0.37 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.42 +0.40 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.93 +0.32 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.46 +0.37 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.03 +0.32 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.61 +0.32 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.44 +0.53 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.05 +0.51 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.56 +0.36 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.10 +0.22 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.75 +0.16 46 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 4.74 +0.36 48 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 4.46 +0.41 48 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 4.19 +0.55 48 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 3.77 +0.36 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 3.27 +0.34 47 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 2.81 +0.30 47 0 18 0
30MAR27 57.50 C 2.43 2.43 2.43 2.45 +0.29 47 15 24 +15
30MAR27 60.00 C 2.08 2.08 2.08 2.09 +0.20 47 8 59 +8
30MAR27 62.50 C 0.00 0.00 0.00 1.79 +0.18 47 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 1.53 +0.16 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 1.30 +0.14 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 1.11 +0.12 47 0 49 0
30MAR27 72.50 C 1.10 1.15 1.10 0.95 +0.11 47 12 28 +9
30MAR27 75.00 C 0.00 0.00 0.00 0.81 +0.09 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.70 +0.09 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.60 +0.08 47 0 31 0
29JUN27 29.00 C 0.00 0.00 0.00 13.99 +0.69 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.35 +0.68 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.73 +0.67 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.14 +0.67 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.57 +0.66 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.02 +0.65 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.49 +0.63 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.99 +0.62 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.51 +0.61 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.05 +0.60 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.78 +0.63 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.35 +0.61 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.93 +0.57 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 7.53 +0.54 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.15 +0.54 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.81 +0.56 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.47 +0.52 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.14 +0.52 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.85 +0.52 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.52 - 48 0 0 -
TOTAL CALL 1,928 15,675 +1,307
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 47 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 128 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 120 0
29JUN26 34.00 P 0.29 0.29 0.26 0.20 -0.04 44 20 237 +20
29JUN26 35.00 P 0.47 0.48 0.47 0.33 -0.07 44 16 257 +16
29JUN26 36.00 P 0.62 0.62 0.62 0.52 -0.10 45 2 313 +2
29JUN26 37.00 P 0.90 0.90 0.90 0.75 -0.17 44 30 462 +30
29JUN26 38.00 P 1.40 1.40 1.40 1.06 -0.21 43 2 308 0
29JUN26 39.00 P 1.85 1.85 1.54 1.44 -0.26 43 75 328 +50
29JUN26 40.00 P 2.30 2.30 2.08 1.92 -0.31 42 58 164 -2
29JUN26 41.00 P 0.00 0.00 0.00 2.48 -0.43 42 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 3.21 -0.41 44 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 3.93 -0.46 44 0 220 0
29JUN26 44.00 P 0.00 0.00 0.00 4.71 -0.51 44 0 222 0
29JUN26 45.00 P 0.00 0.00 0.00 5.72 -0.38 50 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 6.62 -0.39 52 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 7.56 -0.43 54 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 8.53 -0.38 57 0 342 0
29JUN26 49.00 P 0.00 0.00 0.00 9.50 -0.43 60 0 107 0
29JUN26 50.00 P 0.00 0.00 0.00 10.52 -0.42 65 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 12.70 -0.69 0 0 18 0
29JUN26 55.00 P 0.00 0.00 0.00 15.20 -0.68 0 0 103 0
29JUN26 57.50 P 0.00 0.00 0.00 17.70 -0.69 0 0 200 0
29JUN26 60.00 P 0.00 0.00 0.00 20.20 -0.73 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.70 -0.73 0 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 25.20 -0.73 0 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 27.70 -0.73 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.20 -0.73 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.70 -0.73 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.20 -0.68 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.70 -0.68 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.20 -0.68 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.70 -0.68 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.20 -0.68 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.70 -0.73 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.20 -0.69 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.70 -0.68 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 2 0
30JUL26 32.00 P 0.45 0.45 0.45 0.32 -0.01 44 31 61 +31
30JUL26 33.00 P 0.61 0.61 0.57 0.47 -0.02 44 47 47 +47
30JUL26 34.00 P 0.67 0.80 0.67 0.66 -0.03 44 60 156 +60
30JUL26 35.00 P 0.00 0.00 0.00 0.90 -0.05 45 0 138 0
30JUL26 36.00 P 1.30 1.30 1.25 1.16 -0.11 44 28 236 +28
30JUL26 37.00 P 1.71 1.71 1.71 1.47 -0.15 44 2 290 +2
30JUL26 38.00 P 2.01 2.15 2.01 1.84 -0.17 43 8 102 +8
30JUL26 39.00 P 2.51 2.51 2.49 2.27 -0.21 43 45 200 +30
30JUL26 40.00 P 3.04 3.04 2.96 2.77 -0.26 43 30 122 -13
30JUL26 41.00 P 3.79 3.79 3.79 3.35 -0.26 43 2 199 0
30JUL26 42.00 P 4.35 4.35 4.35 3.94 -0.37 43 15 336 +15
30JUL26 43.00 P 0.00 0.00 0.00 4.69 -0.33 44 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 5.41 -0.37 44 0 159 0
30JUL26 45.00 P 0.00 0.00 0.00 6.35 -0.23 47 0 145 0
30JUL26 46.00 P 7.33 7.33 7.33 6.96 -0.38 44 1 319 0
30JUL26 47.00 P 0.00 0.00 0.00 8.03 -0.34 49 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 8.80 -0.45 48 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 9.82 -0.33 52 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 10.75 -0.33 53 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 12.93 -0.54 50 0 143 0
30JUL26 55.00 P 0.00 0.00 0.00 15.44 -0.44 57 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.70 -0.69 0 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 20.20 -0.73 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.70 -0.73 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.20 -0.73 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.70 -0.73 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.20 -0.73 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 32.70 -0.73 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 35.20 -0.68 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
28AUG26 31.00 P 0.63 0.63 0.63 0.51 -0.03 46 1 106 +1
28AUG26 32.00 P 0.00 0.00 0.00 0.68 -0.05 46 0 0 0
28AUG26 33.00 P 1.03 1.03 1.03 0.90 -0.05 46 30 94 +30
28AUG26 34.00 P 0.00 0.00 0.00 1.16 -0.07 46 0 46 0
28AUG26 35.00 P 0.00 0.00 0.00 1.45 -0.10 46 0 92 0
28AUG26 36.00 P 1.76 1.76 1.76 1.76 -0.15 46 15 207 +15
28AUG26 37.00 P 0.00 0.00 0.00 2.12 -0.18 45 0 179 0
28AUG26 38.00 P 2.74 2.74 2.62 2.54 -0.19 45 30 292 +8
28AUG26 39.00 P 3.23 3.24 3.21 3.00 -0.20 45 45 332 +15
28AUG26 40.00 P 3.86 3.86 3.86 3.51 -0.24 45 15 374 0
28AUG26 41.00 P 0.00 0.00 0.00 4.07 -0.25 45 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 4.86 -0.12 47 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 5.37 -0.38 46 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 6.05 -0.43 46 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 6.97 -0.19 48 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.75 -0.28 49 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 8.56 -0.26 49 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 9.30 -0.38 49 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 10.16 -0.37 49 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 10.93 -0.47 48 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 13.21 -0.35 49 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 15.44 -0.54 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.04 -0.37 56 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.32 -0.65 53 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.70 -0.73 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.20 -0.77 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.70 -0.77 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.20 -0.73 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.50 -0.04 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.66 -0.04 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.85 -0.06 47 0 0 0
29SEP26 32.00 P 1.29 1.29 1.29 1.07 -0.08 47 15 17 +15
29SEP26 33.00 P 0.00 0.00 0.00 1.34 -0.09 47 0 3 0
29SEP26 34.00 P 0.00 0.00 0.00 1.63 -0.13 47 0 0 0
29SEP26 35.00 P 1.95 1.95 1.95 1.95 -0.15 47 15 17 +15
29SEP26 36.00 P 0.00 0.00 0.00 2.32 -0.15 47 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 2.70 -0.18 46 0 5 0
29SEP26 38.00 P 3.29 3.29 3.29 3.14 -0.19 46 15 18 +15
29SEP26 39.00 P 3.92 3.92 3.91 3.61 -0.23 46 30 30 +30
29SEP26 40.00 P 0.00 0.00 0.00 4.13 -0.24 46 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 4.89 -0.06 48 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 5.49 -0.09 48 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 6.16 -0.09 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 6.84 -0.18 49 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 7.56 -0.20 49 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 8.31 -0.21 49 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 9.08 -0.22 50 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 9.86 -0.25 50 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.71 -0.23 50 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.54 -0.26 51 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.69 -0.28 51 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 15.80 -0.41 50 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 18.24 -0.22 54 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 20.32 -0.69 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.74 -0.69 46 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 25.47 -0.50 59 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 27.70 -0.77 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.20 -0.73 0 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 32.70 -0.73 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.20 -0.68 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.70 -0.68 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.20 -0.68 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.70 -0.68 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.20 -0.76 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.70 -0.73 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.20 -0.69 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.70 -0.74 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.22 -0.04 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.46 -0.07 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.75 -0.07 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.05 -0.09 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.40 -0.09 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.75 -0.10 48 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.12 -0.12 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.53 -0.13 47 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 3.97 -0.15 47 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 4.44 -0.16 47 0 15 0
30DEC26 39.00 P 5.14 5.14 5.14 4.94 -0.26 47 50 115 +50
30DEC26 40.00 P 0.00 0.00 0.00 5.48 -0.19 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.03 -0.22 46 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.63 -0.24 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 7.24 -0.28 47 0 96 0
30DEC26 44.00 P 8.08 8.08 8.08 7.90 -0.27 46 6 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.80 -0.17 48 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 9.49 -0.20 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.23 -0.20 49 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.98 -0.21 49 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.75 -0.22 49 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.53 -0.23 49 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.56 -0.25 50 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.68 -0.25 50 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 18.82 -0.29 50 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 21.08 -0.25 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.31 -0.34 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.63 -0.37 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.03 -0.44 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.32 -0.61 49 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 32.72 -0.71 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.25 -0.63 51 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.70 -0.68 0 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 40.20 -0.68 0 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 42.70 -0.68 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.20 -0.76 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.70 -0.73 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.20 -0.69 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.70 -0.74 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.80 -0.11 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.10 -0.11 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.42 -0.09 47 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 2.78 -0.05 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.17 -0.11 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.57 -0.10 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.98 -0.11 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 4.42 -0.12 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 4.86 -0.15 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.36 -0.13 47 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.87 -0.16 47 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.40 -0.19 47 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.03 -0.14 47 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.54 -0.23 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.16 -0.26 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.01 -0.07 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.66 -0.17 48 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 10.35 -0.18 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.05 -0.21 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.79 -0.20 48 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.54 -0.20 48 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.29 -0.15 48 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 15.26 -0.20 48 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 17.29 -0.10 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.33 -0.25 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.47 -0.28 48 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 23.44 -0.50 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.69 -0.52 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.13 -0.41 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.49 -0.52 47 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 32.87 -0.66 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.29 -0.67 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.74 -0.67 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.21 -0.67 47 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 2.36 -0.05 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.69 -0.07 47 0 0 0
29JUN27 31.00 P 3.13 3.13 3.13 3.06 -0.07 47 4 4 +4
29JUN27 32.00 P 0.00 0.00 0.00 3.43 -0.08 47 0 0 0
29JUN27 33.00 P 3.80 3.80 3.80 3.83 -0.10 47 15 15 +15
29JUN27 34.00 P 0.00 0.00 0.00 4.24 -0.11 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.71 -0.08 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.20 -0.05 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.66 -0.08 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.16 -0.09 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.69 -0.10 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.24 -0.14 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.82 -0.11 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.41 -0.14 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.06 -0.09 47 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.69 -0.15 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.34 -0.13 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.02 -0.18 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.74 -0.17 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.44 - 47 0 0 -
TOTAL PUT 758 20,716 +537
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$ 38.22
29JUN26 9.50 C 0.00 0.00 0.00 28.73 +3.45 239 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 28.48 +3.53 233 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.23 +3.53 228 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.73 +3.53 218 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.23 +3.53 209 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.73 +3.49 200 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.23 +3.48 191 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.73 +3.46 182 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.23 +3.53 172 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.73 +3.53 162 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.23 +3.53 152 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.73 +3.53 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.23 +3.53 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.73 +3.44 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.23 +3.53 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 21.73 +3.53 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.23 +3.46 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.73 +3.53 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 20.23 +3.53 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 19.73 +3.46 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 19.23 +3.44 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.73 +3.43 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.23 +3.52 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 17.23 +3.52 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.24 +3.53 101 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.24 +3.43 93 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.30 +3.59 111 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.24 +3.53 76 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.24 +3.52 69 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 11.24 +3.52 61 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.24 +3.58 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.25 +3.56 59 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.26 +3.49 56 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 7.26 +3.34 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.35 +3.19 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.45 +2.89 55 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.62 +2.74 55 0 15 0
29JUN26 35.00 C 2.61 3.50 2.61 3.87 +2.41 55 36 340 -6
29JUN26 36.00 C 1.81 3.10 1.81 3.21 +2.11 55 10 288 -7
29JUN26 37.00 C 1.32 2.60 1.32 2.70 +1.88 57 46 278 +8
29JUN26 38.00 C 1.22 2.15 1.20 2.13 +1.52 55 93 270 +12
29JUN26 39.00 C 0.80 1.78 0.76 1.75 +1.31 56 167 174 +55
29JUN26 40.00 C 0.58 1.43 0.58 1.39 +1.08 56 87 252 -4
29JUN26 41.00 C 0.55 1.13 0.55 1.09 +0.87 56 48 194 +16
29JUN26 42.00 C 0.34 0.86 0.34 0.85 +0.70 56 46 2,919 +40
29JUN26 43.00 C 0.23 0.73 0.23 0.65 +0.55 56 33 121 +19
29JUN26 44.00 C 0.18 0.48 0.18 0.50 +0.43 56 7 156 0
29JUN26 45.00 C 0.20 0.40 0.20 0.37 +0.32 56 118 375 -82
29JUN26 46.00 C 0.28 0.36 0.28 0.28 +0.25 56 5 134 -2
29JUN26 47.00 C 0.27 0.27 0.27 0.21 +0.19 56 1 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.15 +0.14 56 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 +0.10 56 0 187 0
29JUN26 50.00 C 0.10 0.15 0.10 0.08 +0.07 56 27 135 -23
29JUN26 52.50 C 0.00 0.00 0.00 0.04 +0.03 57 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 13.24 +3.46 61 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.24 +3.40 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.24 +3.39 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.26 +3.44 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.30 +3.31 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.27 +3.17 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.66 +3.26 59 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.51 +2.74 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.96 +2.75 54 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.29 +2.58 54 0 30 0
30JUL26 35.00 C 4.33 4.33 4.33 4.61 +2.31 53 15 104 0
30JUL26 36.00 C 0.00 0.00 0.00 4.05 +2.12 53 0 39 0
30JUL26 37.00 C 0.00 0.00 0.00 3.58 +1.97 54 0 142 0
30JUL26 38.00 C 2.40 3.05 2.40 3.19 +1.87 55 72 98 0
30JUL26 39.00 C 1.77 2.75 1.77 2.75 +1.66 55 38 64 +15
30JUL26 40.00 C 2.05 2.35 2.05 2.35 +1.47 54 18 136 +12
30JUL26 41.00 C 1.32 2.03 1.32 2.04 +1.33 55 6 64 +3
30JUL26 42.00 C 1.80 1.80 1.80 1.76 +1.19 55 1 47 -1
30JUL26 43.00 C 0.99 0.99 0.95 1.49 +1.04 55 15 81 -5
30JUL26 44.00 C 1.23 1.23 1.23 1.27 +0.91 55 1 3 +1
30JUL26 45.00 C 0.55 1.05 0.51 1.07 +0.79 55 15 198 +11
30JUL26 46.00 C 0.63 0.99 0.63 0.90 +0.68 54 2 94 +2
30JUL26 47.00 C 0.55 0.55 0.55 0.75 +0.58 54 1 1 -1
30JUL26 48.00 C 0.80 0.80 0.80 0.63 +0.49 54 1 28 +1
30JUL26 49.00 C 0.38 0.60 0.38 0.52 +0.41 54 14 67 +14
28AUG26 26.00 C 0.00 0.00 0.00 12.25 +3.41 52 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.29 +3.38 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.37 +3.29 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.30 +2.94 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.54 +2.96 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.77 +2.83 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.09 +2.73 51 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.33 +2.45 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.71 +2.34 50 0 21 0
28AUG26 35.00 C 0.00 0.00 0.00 5.16 +2.22 51 0 30 0
28AUG26 36.00 C 3.83 3.83 3.83 4.91 +2.31 55 2 36 0
28AUG26 37.00 C 0.00 0.00 0.00 4.28 +2.03 53 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 3.85 +1.91 53 0 38 0
28AUG26 39.00 C 0.00 0.00 0.00 3.48 +1.82 54 0 70 0
28AUG26 40.00 C 2.65 2.89 2.65 3.11 +1.69 54 18 30 -15
28AUG26 41.00 C 0.00 0.00 0.00 2.76 +1.56 54 0 64 0
28AUG26 42.00 C 2.29 2.42 2.29 2.43 +1.40 54 30 32 +15
28AUG26 43.00 C 2.04 2.20 2.04 2.15 +1.28 54 30 35 +20
28AUG26 44.00 C 0.00 0.00 0.00 1.88 +1.17 54 0 15 0
28AUG26 45.00 C 1.69 1.69 1.69 1.66 +1.06 54 65 65 +65
28AUG26 46.00 C 0.00 0.00 0.00 1.45 +0.95 54 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.27 +0.85 54 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 1.11 +0.75 54 0 8 0
28AUG26 49.00 C 1.11 1.11 1.11 0.96 +0.65 54 1 30 0
29SEP26 16.00 C 0.00 0.00 0.00 22.23 +3.46 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.73 +3.46 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.23 +3.46 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.73 +3.49 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.23 +3.46 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.73 +3.46 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.23 +3.44 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.73 +3.43 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.23 +3.46 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.23 +3.46 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.24 +3.50 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.24 +3.43 55 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.30 +3.49 59 0 15 0
29SEP26 25.00 C 11.50 11.50 11.50 13.29 +3.41 53 1 0 -1
29SEP26 26.00 C 0.00 0.00 0.00 12.35 +3.34 53 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.29 +3.20 45 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.38 +2.93 45 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.61 +2.89 48 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.84 +2.74 48 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 8.24 +2.77 50 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 7.57 +2.67 50 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.96 +2.52 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.37 +2.44 51 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.78 +2.26 51 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 5.28 +2.14 51 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 5.01 +2.21 54 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 4.59 +2.10 54 0 72 0
29SEP26 39.00 C 2.77 3.99 2.77 4.19 +1.97 54 3 48 +2
29SEP26 40.00 C 0.00 0.00 0.00 3.70 +1.76 53 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 3.37 +1.66 53 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 3.07 +1.57 53 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 2.80 +1.49 54 0 75 0
29SEP26 44.00 C 1.81 1.81 1.80 2.54 +1.42 54 20 35 +10
29SEP26 45.00 C 1.94 1.94 1.94 2.28 +1.32 54 15 45 +7
29SEP26 46.00 C 0.00 0.00 0.00 2.07 +1.22 54 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 1.86 +1.12 54 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.65 +1.01 54 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.49 +0.93 54 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.34 +0.86 54 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.01 +0.66 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.76 +0.52 53 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 +0.39 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.43 +0.32 53 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.32 +0.24 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 +0.17 53 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 +0.14 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 +0.10 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 +0.08 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 +0.06 53 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 +0.05 54 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 16.35 +3.51 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.24 +3.25 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.32 +3.03 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.51 +3.09 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.66 +2.97 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.93 +2.93 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.23 +2.88 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.56 +2.82 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.92 +2.74 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.31 +2.65 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.71 +2.57 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.17 +2.45 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.64 +2.50 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.14 +2.39 50 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 6.68 +2.27 50 0 54 0
30DEC26 37.00 C 0.00 0.00 0.00 6.27 +2.20 50 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 5.81 +2.05 50 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 5.45 +1.97 51 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 5.10 +1.88 51 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 4.77 +1.79 51 0 92 0
30DEC26 42.00 C 3.50 3.50 3.50 4.46 +1.70 51 1 45 0
30DEC26 43.00 C 0.00 0.00 0.00 4.18 +1.64 52 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 3.91 +1.57 52 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 3.66 +1.52 52 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 3.48 +1.60 53 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 3.22 +1.48 53 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 2.98 +1.38 53 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 2.78 +1.33 53 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.59 +1.27 53 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.14 +1.08 53 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.77 +0.92 52 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.47 +0.80 52 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 1.21 +0.65 52 0 30 0
30DEC26 62.50 C 0.00 0.00 0.00 1.01 +0.58 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.82 +0.47 52 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.69 +0.42 52 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 +0.34 52 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.47 +0.30 52 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 +0.25 52 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 13.99 +2.97 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.26 +2.89 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.60 +2.88 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.94 +2.81 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.31 +2.75 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.72 +2.67 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 10.13 +2.58 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.59 +2.51 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.07 +2.42 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.56 +2.41 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.09 +2.35 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.74 +2.35 49 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 7.32 +2.26 49 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 6.94 +2.18 50 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 6.43 +1.96 49 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.06 +1.86 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.70 +1.75 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.39 +1.68 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.13 +1.64 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.96 +1.72 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.70 +1.68 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.50 +1.67 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.12 +1.56 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.00 +1.63 51 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 3.75 +1.54 51 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.53 +1.45 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.05 +1.32 51 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.61 +1.15 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.26 +1.04 51 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.93 +0.87 51 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 1.68 +0.79 51 0 25 0
29JUN27 26.00 C 0.00 0.00 0.00 13.99 +2.93 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.34 +2.91 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.74 +2.86 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.16 +2.81 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.58 +2.72 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.05 +2.67 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.55 +2.61 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.04 +2.53 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.56 +2.44 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.13 +2.46 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.70 +2.39 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.27 +2.32 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.87 +2.23 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.51 +2.16 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.16 +2.08 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.81 +1.99 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.48 +1.90 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.19 +1.75 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.89 +1.68 49 0 0 0
TOTAL CALL 1,109 15,088 +181
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 174 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 157 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 151 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 146 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 30 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.07 54 0 54 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.10 56 0 128 0
29JUN26 29.00 P 0.08 0.08 0.08 0.08 -0.18 54 2 208 0
29JUN26 30.00 P 0.15 0.15 0.15 0.15 -0.28 55 5 475 -5
29JUN26 31.00 P 0.27 0.27 0.21 0.24 -0.42 55 8 240 0
29JUN26 32.00 P 0.43 0.48 0.32 0.37 -0.59 55 27 300 +20
29JUN26 33.00 P 0.71 0.77 0.49 0.56 -0.79 55 34 297 +16
29JUN26 34.00 P 1.24 1.24 0.72 0.80 -1.02 55 61 395 -36
29JUN26 35.00 P 1.73 1.73 1.01 1.10 -1.37 54 21 394 +13
29JUN26 36.00 P 2.15 2.17 1.50 1.47 -1.62 54 34 281 +4
29JUN26 37.00 P 2.76 2.76 1.89 1.94 -1.99 55 69 370 +30
29JUN26 38.00 P 2.57 2.57 2.50 2.56 -2.03 57 96 225 +95
29JUN26 39.00 P 0.00 0.00 0.00 3.11 -2.32 56 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 3.73 -2.57 55 0 241 0
29JUN26 41.00 P 0.00 0.00 0.00 4.44 -2.68 55 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 5.21 -2.93 55 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 6.16 -2.93 60 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 6.95 -3.04 58 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 7.85 -3.18 59 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 8.76 -3.26 60 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.69 -3.31 61 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 10.63 -3.39 61 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 11.73 -3.31 71 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 12.54 -3.31 62 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 14.98 -3.41 63 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 17.45 -3.42 64 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 20.06 -3.32 88 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 22.50 -3.37 87 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 25.05 -3.32 100 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.50 -3.38 100 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.00 -3.37 106 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.55 -3.31 118 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.99 -3.34 115 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.53 -3.32 127 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.99 -3.33 125 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.49 -3.34 130 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.01 -3.32 138 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.55 -3.31 149 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.04 -3.30 151 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.53 -3.29 154 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.08 -0.06 55 0 43 0
30JUL26 26.00 P 0.00 0.00 0.00 0.11 -0.11 53 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.18 -0.16 54 0 15 0
30JUL26 28.00 P 0.28 0.28 0.25 0.26 -0.23 53 16 24 +14
30JUL26 29.00 P 0.00 0.00 0.00 0.37 -0.32 53 0 50 0
30JUL26 30.00 P 0.58 0.58 0.48 0.53 -0.42 53 2 9 -1
30JUL26 31.00 P 0.65 0.65 0.65 0.72 -0.55 53 3 19 -1
30JUL26 32.00 P 0.00 0.00 0.00 0.94 -0.70 53 0 50 0
30JUL26 33.00 P 1.17 1.17 1.17 1.21 -0.87 53 6 199 +6
30JUL26 34.00 P 0.00 0.00 0.00 1.54 -1.06 53 0 342 0
30JUL26 35.00 P 1.94 1.94 1.84 1.91 -1.26 53 11 87 +9
30JUL26 36.00 P 0.00 0.00 0.00 2.32 -1.49 53 0 190 0
30JUL26 37.00 P 0.00 0.00 0.00 2.80 -1.56 52 0 133 0
30JUL26 38.00 P 3.48 3.48 3.48 3.34 -1.87 53 15 30 0
30JUL26 39.00 P 4.15 4.15 4.15 4.04 -1.94 55 15 61 +15
30JUL26 40.00 P 0.00 0.00 0.00 4.60 -2.10 53 0 16 0
30JUL26 41.00 P 0.00 0.00 0.00 5.29 -2.22 54 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 6.18 -2.19 57 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 6.86 -2.44 56 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.61 -2.60 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.51 -2.56 58 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.38 -2.73 59 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.16 -2.86 57 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.16 -2.94 60 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.01 -3.06 59 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.27 -0.19 53 0 5 0
28AUG26 27.00 P 0.00 0.00 0.00 0.38 -0.25 53 0 19 0
28AUG26 28.00 P 0.00 0.00 0.00 0.51 -0.33 52 0 21 0
28AUG26 29.00 P 0.00 0.00 0.00 0.67 -0.43 52 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 0.88 -0.53 52 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 1.12 -0.64 52 0 6 0
28AUG26 32.00 P 1.60 1.60 1.60 1.39 -0.80 52 1 29 0
28AUG26 33.00 P 0.00 0.00 0.00 1.71 -0.94 52 0 42 0
28AUG26 34.00 P 2.05 2.05 2.05 2.06 -1.12 52 4 25 0
28AUG26 35.00 P 2.96 2.96 2.96 2.47 -1.29 52 20 89 0
28AUG26 36.00 P 0.00 0.00 0.00 2.92 -1.46 52 0 44 0
28AUG26 37.00 P 0.00 0.00 0.00 3.44 -1.62 52 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 4.01 -1.64 53 0 75 0
28AUG26 39.00 P 4.75 4.75 4.75 4.62 -2.00 53 15 91 0
28AUG26 40.00 P 5.40 5.40 5.40 5.26 -1.98 53 15 30 +15
28AUG26 41.00 P 0.00 0.00 0.00 5.93 -2.12 54 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 6.67 -2.21 54 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 7.44 -2.29 55 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.28 -2.29 57 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 8.97 -2.40 55 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.79 -2.56 56 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.62 -2.59 56 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.49 -2.68 57 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.35 -2.78 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.03 54 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.04 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.06 53 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 -0.09 53 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 -0.13 53 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 -0.18 53 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.48 -0.23 53 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.63 -0.29 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.81 -0.38 52 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 1.02 -0.46 52 0 96 0
29SEP26 30.00 P 0.00 0.00 0.00 1.27 -0.55 52 0 79 0
29SEP26 31.00 P 1.48 1.48 1.48 1.54 -0.67 52 5 1 -5
29SEP26 32.00 P 1.81 1.81 1.81 1.86 -0.77 52 15 41 +15
29SEP26 33.00 P 2.19 2.19 2.13 2.21 -0.92 52 17 68 +13
29SEP26 34.00 P 0.00 0.00 0.00 2.61 -1.09 52 0 16 0
29SEP26 35.00 P 3.08 3.08 3.00 3.02 -1.25 52 16 800 +15
29SEP26 36.00 P 0.00 0.00 0.00 3.49 -1.40 52 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 3.98 -1.58 51 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 4.55 -1.71 52 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 5.16 -1.81 52 0 63 0
29SEP26 40.00 P 5.93 5.93 5.93 5.93 -1.63 54 15 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.55 -1.90 54 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 7.20 -2.07 53 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.92 -2.18 54 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 8.68 -2.27 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.45 -2.33 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.25 -2.36 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.06 -2.58 55 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.89 -2.57 55 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 12.74 -2.73 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.59 -2.80 56 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.89 -2.69 58 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.20 -2.74 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.44 -3.05 59 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.88 -3.02 61 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.14 -3.29 58 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.65 -3.23 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.08 -3.29 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.55 -3.31 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.02 -3.33 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.53 -3.32 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.03 -3.32 71 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.50 -3.35 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.02 -3.33 76 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.55 -3.32 80 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.04 -3.30 82 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.54 -3.30 84 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 -0.16 52 0 299 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 -0.20 51 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 -0.26 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 -0.35 51 0 38 0
30DEC26 26.00 P 0.00 0.00 0.00 1.06 -0.39 51 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.28 -0.49 51 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.58 -0.55 52 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 1.87 -0.65 52 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.16 -0.79 51 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 2.53 -0.89 51 0 15 0
30DEC26 32.00 P 2.87 2.87 2.87 2.94 -0.98 52 5 20 +4
30DEC26 33.00 P 0.00 0.00 0.00 3.37 -1.08 52 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.84 -1.18 52 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.34 -1.29 52 0 49 0
30DEC26 36.00 P 4.90 4.90 4.90 4.87 -1.38 52 15 31 +15
30DEC26 37.00 P 0.00 0.00 0.00 5.43 -1.47 53 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 6.02 -1.58 53 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 6.63 -1.63 53 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 7.27 -1.76 53 0 77 0
30DEC26 41.00 P 0.00 0.00 0.00 7.93 -1.84 54 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 8.64 -1.91 54 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.33 -1.93 54 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.03 -2.03 54 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 10.80 -2.08 55 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.56 -2.16 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.33 -2.21 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.12 -2.28 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.95 -2.33 56 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.78 -2.34 56 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.91 -2.42 57 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.12 -2.62 58 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.31 -2.64 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.56 -2.72 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.89 -2.75 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.20 -2.80 60 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.63 -2.83 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.89 -3.05 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.30 -3.09 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.70 -3.20 61 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.27 -0.40 50 0 105 0
30MAR27 26.00 P 0.00 0.00 0.00 1.50 -0.46 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.80 -0.54 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.12 -0.62 50 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.45 -0.72 50 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.83 -0.80 50 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.22 -0.90 50 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.66 -0.98 50 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.12 -1.07 50 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 4.62 -1.15 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.14 -1.23 51 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.68 -1.33 51 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 6.25 -1.41 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.85 -1.49 51 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 7.47 -1.57 52 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.13 -1.53 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.75 -1.67 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.44 -1.74 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.14 -1.81 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.85 -1.89 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.55 -1.99 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.32 -2.03 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.09 -2.08 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.86 -2.08 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.64 -2.22 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.45 -2.27 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.54 -2.36 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.68 -2.39 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.90 -2.41 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.16 -2.47 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.37 -2.55 57 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.14 -0.50 51 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 2.44 -0.64 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.84 -0.65 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.19 -0.75 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.62 -0.81 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.06 -0.88 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.53 -0.96 51 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.03 -1.03 52 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.53 -1.10 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.07 -1.18 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.63 -1.25 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.18 -1.34 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.78 -1.42 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.41 -1.48 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.05 -1.48 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.68 -1.64 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.34 -1.65 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.05 -1.70 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.76 -1.76 53 0 0 0
TOTAL PUT 568 14,397 +251
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$ 8.99
29JUN26 5.00 C 0.00 0.00 0.00 4.05 +0.36 131 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.82 +0.37 131 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.51 +0.32 83 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.28 +0.32 93 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.10 +0.38 113 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 2.79 +0.31 82 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.53 +0.29 70 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.30 +0.29 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.14 +0.28 86 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 1.86 +0.26 71 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.67 +0.25 74 0 68 0
29JUN26 7.75 C 0.00 0.00 0.00 1.51 +0.30 78 0 24 0
29JUN26 8.00 C 0.00 0.00 0.00 1.32 +0.26 76 0 274 0
29JUN26 8.25 C 0.00 0.00 0.00 1.15 +0.25 75 0 234 0
29JUN26 8.50 C 0.90 0.96 0.90 0.96 +0.16 71 8 214 -5
29JUN26 8.75 C 0.00 0.00 0.00 0.81 +0.12 70 0 215 0
29JUN26 9.00 C 0.59 0.76 0.53 0.71 +0.15 72 98 385 -5
29JUN26 9.25 C 0.49 0.59 0.49 0.60 +0.11 72 13 396 +10
29JUN26 9.50 C 0.55 0.57 0.52 0.52 +0.11 73 21 793 +11
29JUN26 9.75 C 0.00 0.00 0.00 0.44 +0.10 74 0 274 0
29JUN26 10.00 C 0.33 0.45 0.33 0.36 +0.08 73 90 888 0
29JUN26 10.50 C 0.22 0.31 0.22 0.25 +0.06 73 35 775 +17
29JUN26 11.00 C 0.15 0.24 0.15 0.16 +0.04 72 83 1,871 -2
29JUN26 11.50 C 0.00 0.00 0.00 0.11 +0.03 73 0 727 0
29JUN26 12.00 C 0.14 0.14 0.14 0.07 +0.02 73 15 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.02 75 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 74 0 57 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 75 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 156 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 4.07 +0.36 92 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 3.82 +0.35 86 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 3.57 +0.35 79 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 3.32 +0.33 73 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.10 +0.34 74 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.83 +0.28 63 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.65 +0.32 71 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.42 +0.28 67 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.27 +0.32 73 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.06 +0.32 71 0 24 0
30JUL26 7.50 C 0.00 0.00 0.00 1.85 +0.26 68 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 1.69 +0.28 69 0 116 0
30JUL26 8.00 C 1.49 1.49 1.49 1.52 +0.24 68 4 166 -4
30JUL26 8.25 C 0.00 0.00 0.00 1.38 +0.25 69 0 117 0
30JUL26 8.50 C 0.00 0.00 0.00 1.22 +0.18 67 0 45 0
30JUL26 8.75 C 0.91 0.91 0.91 1.04 +0.12 63 15 151 -1
30JUL26 9.00 C 0.81 1.00 0.81 0.95 +0.14 65 16 52 +6
30JUL26 9.25 C 0.71 0.71 0.71 0.85 +0.14 66 10 81 +2
30JUL26 9.50 C 0.73 0.82 0.73 0.76 +0.14 66 55 115 +20
30JUL26 9.75 C 0.00 0.00 0.00 0.68 +0.13 67 0 133 0
30JUL26 10.00 C 0.54 0.60 0.54 0.60 +0.12 67 7 169 +6
30JUL26 10.50 C 0.00 0.00 0.00 0.46 +0.10 66 0 258 0
30JUL26 11.00 C 0.36 0.42 0.36 0.35 +0.08 66 30 215 0
30JUL26 11.50 C 0.35 0.35 0.35 0.27 +0.07 67 1 14 0
30JUL26 12.00 C 0.23 0.23 0.23 0.20 +0.05 66 2 102 0
30JUL26 12.50 C 0.20 0.20 0.20 0.15 +0.04 66 1 38 -1
30JUL26 13.00 C 0.13 0.13 0.13 0.11 +0.03 66 5 80 +5
28AUG26 5.00 C 0.00 0.00 0.00 4.08 +0.33 75 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.87 +0.37 79 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.63 +0.35 75 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.44 +0.37 79 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.17 +0.32 70 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.96 +0.32 69 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.78 +0.34 71 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.53 +0.29 66 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.34 +0.28 65 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.14 +0.25 64 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.02 +0.29 67 0 75 0
28AUG26 7.75 C 0.00 0.00 0.00 1.85 +0.27 67 0 46 0
28AUG26 8.00 C 0.00 0.00 0.00 1.69 +0.25 66 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.55 +0.22 66 0 47 0
28AUG26 8.50 C 0.00 0.00 0.00 1.41 +0.19 65 0 72 0
28AUG26 8.75 C 1.10 1.10 1.10 1.25 +0.14 63 15 156 0
28AUG26 9.00 C 0.00 0.00 0.00 1.14 +0.13 64 0 117 0
28AUG26 9.25 C 1.07 1.07 1.07 1.05 +0.14 65 2 141 0
28AUG26 9.50 C 1.00 1.00 1.00 0.95 +0.13 64 1 2 +1
28AUG26 9.75 C 0.93 0.93 0.93 0.86 +0.12 64 1 1 +1
28AUG26 10.00 C 0.66 0.82 0.66 0.78 +0.12 65 11 39 +7
28AUG26 10.50 C 0.00 0.00 0.00 0.63 +0.10 64 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.50 +0.07 64 0 1 0
28AUG26 11.50 C 0.46 0.46 0.46 0.40 +0.06 63 1 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.32 +0.05 63 0 100 0
28AUG26 12.50 C 0.00 0.00 0.00 0.26 +0.04 64 0 0 0
28AUG26 13.00 C 0.28 0.28 0.28 0.20 +0.03 63 9 15 +9
29SEP26 5.00 C 0.00 0.00 0.00 4.15 +0.36 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.92 +0.36 74 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.69 +0.35 71 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.47 +0.35 69 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.25 +0.34 67 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.06 +0.34 68 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.85 +0.34 66 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.66 +0.31 66 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.46 +0.27 64 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.28 +0.24 63 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 2.16 +0.28 66 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.94 +0.22 62 0 15 0
29SEP26 8.00 C 1.70 1.80 1.70 1.80 +0.21 62 10 20 -5
29SEP26 8.25 C 0.00 0.00 0.00 1.63 +0.15 60 0 555 0
29SEP26 8.50 C 0.00 0.00 0.00 1.55 +0.19 63 0 1,043 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 +0.16 62 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 +0.15 62 0 2,270 0
29SEP26 9.25 C 0.00 0.00 0.00 1.20 +0.15 62 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 1.10 +0.14 62 0 28 0
29SEP26 9.75 C 1.03 1.03 0.99 1.02 +0.14 62 2 25 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.93 +0.13 62 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.79 +0.12 63 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.67 +0.12 63 0 190 0
29SEP26 11.50 C 0.55 0.55 0.55 0.56 +0.10 63 5 177 +5
29SEP26 12.00 C 0.00 0.00 0.00 0.47 +0.09 63 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 +0.08 63 0 152 0
29SEP26 13.00 C 0.34 0.37 0.34 0.32 +0.07 63 36 81 +29
29SEP26 13.50 C 0.30 0.33 0.30 0.27 +0.06 63 47 47 +19
29SEP26 14.00 C 0.27 0.30 0.27 0.22 +0.05 62 16 59 -1
29SEP26 14.50 C 0.00 0.00 0.00 0.18 +0.04 62 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 +0.03 62 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.03 63 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.03 63 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.02 63 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 62 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 63 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29SEP26 20.00 C 0.06 0.09 0.06 0.01 0.00 56 12 12 +12
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 4.29 +0.37 69 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.06 +0.32 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.87 +0.36 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.66 +0.35 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.46 +0.34 63 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.27 +0.32 63 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.09 +0.31 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.91 +0.26 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.74 +0.25 61 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.56 +0.24 59 0 9 0
30DEC26 7.50 C 0.00 0.00 0.00 2.43 +0.24 60 0 54 0
30DEC26 7.75 C 0.00 0.00 0.00 2.28 +0.23 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.19 +0.28 61 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.02 +0.23 60 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.90 +0.22 60 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.78 +0.22 59 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 1.63 +0.13 58 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.61 +0.21 61 0 11 0
30DEC26 9.50 C 0.00 0.00 0.00 1.47 +0.16 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.36 +0.14 58 0 0 0
30DEC26 10.00 C 1.32 1.32 1.32 1.28 +0.14 59 1 32 0
30DEC26 10.50 C 1.00 1.00 1.00 1.13 +0.13 59 9 9 +9
30DEC26 11.00 C 0.00 0.00 0.00 1.00 +0.13 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.89 +0.13 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.79 +0.13 60 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.71 +0.14 60 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.62 +0.12 60 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 +0.10 60 0 0 0
30DEC26 14.00 C 0.53 0.53 0.53 0.48 +0.10 60 15 45 0
30DEC26 14.50 C 0.42 0.46 0.42 0.42 +0.09 60 16 18 +12
30DEC26 15.00 C 0.00 0.00 0.00 0.37 +0.08 60 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 +0.08 60 0 3 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 +0.07 60 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 +0.06 60 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 +0.05 60 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.05 60 0 147 0
30DEC26 18.00 C 0.20 0.20 0.20 0.17 +0.04 59 3 3 +3
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.04 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 +0.04 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.03 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.03 60 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.03 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.02 60 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 4.41 +0.34 65 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.22 +0.35 65 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.03 +0.35 64 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.84 +0.31 63 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.66 +0.33 62 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.49 +0.32 62 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.31 +0.29 61 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.15 +0.27 61 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.99 +0.26 60 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.85 +0.27 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.71 +0.26 60 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.56 +0.25 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.44 +0.25 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.32 +0.24 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.20 +0.24 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.09 +0.22 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.98 +0.23 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.88 +0.19 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.77 +0.17 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.69 +0.17 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.61 +0.17 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.44 +0.14 58 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.29 +0.12 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.17 +0.12 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 +0.12 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.97 +0.12 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.87 +0.11 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 +0.11 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.71 +0.09 58 0 0 0
30MAR27 14.50 C 0.66 0.66 0.66 0.64 +0.09 58 1 20 +1
29JUN27 5.00 C 0.00 0.00 0.00 4.54 +0.34 63 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.36 +0.35 63 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.17 +0.33 62 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.99 +0.32 61 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.82 +0.32 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.66 +0.31 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.50 +0.31 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.35 +0.27 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.20 +0.26 59 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.06 +0.26 59 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.93 +0.26 59 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.83 +0.27 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.67 +0.24 58 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.58 +0.26 59 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.47 +0.27 59 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.36 +0.26 59 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.22 +0.22 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.17 +0.27 59 0 0 0
29JUN27 9.50 C 1.94 1.94 1.92 2.06 +0.21 58 2 2 -2
29JUN27 9.75 C 0.00 0.00 0.00 1.97 - 58 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 1.88 - 58 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 1.73 - 58 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 1.60 - 58 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 1.46 - 58 0 0 -
29JUN27 12.00 C 1.28 1.31 1.28 1.34 - 58 3 3 -
TOTAL CALL 727 17,037 +160
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 5.25 P 0.01 0.01 0.01 0.01 0.00 92 10 10 +10
29JUN26 5.50 P 0.01 0.01 0.01 0.01 0.00 85 20 20 +20
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
29JUN26 6.00 P 0.02 0.02 0.02 0.01 -0.01 72 1 30 +1
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.02 73 0 63 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 76 0 128 0
29JUN26 6.75 P 0.06 0.06 0.06 0.05 -0.02 73 30 178 +8
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.04 71 0 265 0
29JUN26 7.25 P 0.11 0.11 0.10 0.10 -0.05 70 49 523 +30
29JUN26 7.50 P 0.18 0.18 0.13 0.15 -0.06 71 39 293 +17
29JUN26 7.75 P 0.21 0.21 0.18 0.20 -0.08 70 33 242 +29
29JUN26 8.00 P 0.34 0.34 0.24 0.27 -0.10 71 103 236 +95
29JUN26 8.25 P 0.35 0.36 0.33 0.35 -0.12 70 48 106 +25
29JUN26 8.50 P 0.45 0.45 0.42 0.45 -0.13 70 21 242 -1
29JUN26 8.75 P 0.70 0.70 0.55 0.56 -0.15 70 3 410 +2
29JUN26 9.00 P 0.70 0.71 0.70 0.70 -0.18 72 56 509 +55
29JUN26 9.25 P 0.00 0.00 0.00 0.85 -0.18 73 0 47 0
29JUN26 9.50 P 0.00 0.00 0.00 1.01 -0.19 73 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 1.20 -0.19 76 0 135 0
29JUN26 10.00 P 0.00 0.00 0.00 1.34 -0.25 71 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.73 -0.28 72 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.20 -0.25 79 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.61 -0.29 75 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.13 -0.25 88 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.56 -0.30 79 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 4.06 -0.29 87 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 4.51 -0.31 0 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.01 -0.31 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.51 -0.32 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.01 -0.34 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.51 -0.34 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.01 -0.34 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.51 -0.34 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.01 -0.34 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.51 -0.34 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.01 -0.34 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.51 -0.34 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.01 -0.34 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.51 -0.34 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.03 -0.32 143 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.01 -0.34 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.01 -0.34 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.01 -0.34 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.01 -0.34 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.01 -0.34 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.01 -0.34 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.01 -0.34 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 -0.02 64 0 24 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 -0.02 66 0 169 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 -0.02 67 0 49 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 -0.03 67 0 286 0
30JUL26 6.75 P 0.00 0.00 0.00 0.14 -0.03 66 0 62 0
30JUL26 7.00 P 0.18 0.18 0.17 0.19 -0.03 66 29 121 +27
30JUL26 7.25 P 0.00 0.00 0.00 0.24 -0.05 66 0 109 0
30JUL26 7.50 P 0.35 0.35 0.30 0.30 -0.06 65 45 67 -30
30JUL26 7.75 P 0.44 0.44 0.40 0.37 -0.08 65 30 219 +30
30JUL26 8.00 P 0.47 0.47 0.43 0.46 -0.08 65 34 262 +34
30JUL26 8.25 P 0.56 0.56 0.56 0.55 -0.10 64 15 155 +15
30JUL26 8.50 P 0.00 0.00 0.00 0.68 -0.10 66 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 0.80 -0.11 66 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.93 -0.13 66 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.08 -0.14 66 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 1.24 -0.15 67 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 1.40 -0.21 67 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.60 -0.20 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.90 -0.30 64 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.33 -0.28 67 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.72 -0.32 65 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.18 -0.31 67 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.64 -0.32 69 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.08 -0.32 66 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.05 -0.02 63 0 15 0
28AUG26 5.75 P 0.00 0.00 0.00 0.07 -0.03 63 0 17 0
28AUG26 6.00 P 0.00 0.00 0.00 0.10 -0.03 63 0 15 0
28AUG26 6.25 P 0.00 0.00 0.00 0.14 -0.04 64 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.18 -0.05 64 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.23 -0.06 64 0 15 0
28AUG26 7.00 P 0.27 0.27 0.27 0.29 -0.05 64 10 31 0
28AUG26 7.25 P 0.00 0.00 0.00 0.35 -0.06 63 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 0.43 -0.07 64 0 35 0
28AUG26 7.75 P 0.52 0.52 0.52 0.52 -0.08 64 1 46 0
28AUG26 8.00 P 0.00 0.00 0.00 0.61 -0.09 63 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 0.72 -0.10 64 0 65 0
28AUG26 8.50 P 0.82 0.82 0.82 0.84 -0.11 64 15 45 +15
28AUG26 8.75 P 0.93 0.93 0.93 0.97 -0.11 64 15 51 +15
28AUG26 9.00 P 1.09 1.09 1.07 1.07 -0.16 62 10 12 +10
28AUG26 9.25 P 0.00 0.00 0.00 1.25 -0.13 64 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.40 -0.15 64 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.52 -0.20 62 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.70 -0.23 63 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.07 -0.26 63 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 2.47 -0.27 65 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.92 -0.23 68 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.29 -0.30 65 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.72 -0.32 65 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 4.21 -0.27 69 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.01 63 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.02 62 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.02 63 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.03 62 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.03 63 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.05 61 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.06 62 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.05 62 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.05 62 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.05 62 0 224 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 -0.08 61 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 -0.08 61 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 -0.08 62 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 0.97 -0.09 62 0 1,009 0
29SEP26 8.75 P 0.00 0.00 0.00 1.09 -0.11 61 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.24 -0.10 62 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 1.37 -0.13 61 0 220 0
29SEP26 9.50 P 1.50 1.50 1.50 1.51 -0.15 61 15 30 +15
29SEP26 9.75 P 0.00 0.00 0.00 1.64 -0.19 59 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.80 -0.23 59 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.16 -0.26 60 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.55 -0.26 61 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.94 -0.28 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.37 -0.27 62 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 3.79 -0.31 61 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.22 -0.33 61 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 4.70 -0.29 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.15 -0.31 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.58 -0.33 59 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.08 -0.31 62 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.54 -0.33 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.01 -0.35 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.53 -0.33 62 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.02 -0.33 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.51 -0.34 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.01 -0.34 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.51 -0.36 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.01 -0.34 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.51 -0.34 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.03 -0.32 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.01 -0.34 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.01 -0.34 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.01 -0.34 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.01 -0.34 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 -0.01 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 -0.02 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 -0.03 60 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 -0.03 60 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 -0.05 59 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 -0.06 59 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 -0.04 59 0 0 0
30DEC26 7.00 P 0.66 0.66 0.66 0.60 -0.06 59 1 1 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 -0.06 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 -0.09 59 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 -0.07 58 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 -0.10 58 0 206 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 -0.08 58 0 22 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 -0.11 58 0 366 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 -0.10 58 0 15 0
30DEC26 9.00 P 1.52 1.52 1.52 1.51 -0.12 58 30 41 +30
30DEC26 9.25 P 0.00 0.00 0.00 1.66 -0.11 58 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 -0.12 58 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.97 -0.13 58 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.14 -0.16 58 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.47 -0.19 58 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 -0.20 58 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.22 -0.21 58 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 3.62 -0.22 59 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.02 -0.24 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.44 -0.24 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.86 -0.25 58 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.29 -0.27 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.74 -0.25 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.18 -0.28 57 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.64 -0.31 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.10 -0.28 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.57 -0.30 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.06 -0.33 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.54 -0.34 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.01 -0.35 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.51 -0.36 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.03 -0.32 60 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.52 -0.33 60 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.03 -0.32 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.01 -0.34 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.01 -0.35 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 -0.02 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 -0.03 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 -0.03 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 -0.04 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 -0.05 58 0 15 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 -0.05 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 -0.06 58 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.71 -0.03 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 -0.08 57 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 -0.06 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 -0.07 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 -0.07 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 -0.07 57 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 -0.09 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 -0.09 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 -0.10 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.74 -0.11 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 -0.11 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.04 -0.11 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.20 -0.12 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.36 -0.15 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.67 -0.19 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.04 -0.20 56 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.42 -0.20 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.81 -0.20 57 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.20 -0.21 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.60 -0.23 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.02 -0.23 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.43 -0.25 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.87 -0.25 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 -0.02 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 -0.02 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 -0.02 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.51 -0.04 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.59 -0.04 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.67 -0.05 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.75 -0.06 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 -0.06 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 -0.07 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.06 -0.06 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.16 -0.06 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.27 -0.07 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.39 -0.07 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.51 -0.08 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.64 -0.09 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.78 -0.09 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.92 -0.10 55 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.07 -0.10 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.24 -0.09 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.40 - 56 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 2.56 - 56 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 2.91 - 56 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 3.20 - 54 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 3.57 - 55 0 0 -
29JUN27 12.00 P 0.00 0.00 0.00 3.97 - 55 0 0 -
TOTAL PUT 663 14,049 +452
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$ 7.14
29JUN26 4.80 C 0.00 0.00 0.00 2.36 0.00 73 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.26 +0.01 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.16 +0.01 66 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 +0.03 72 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 0.00 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 +0.01 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.90 -0.01 0 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29JUN26 7.25 C 0.13 0.13 0.13 0.12 +0.01 20 2 53 +2
29JUN26 7.50 C 0.00 0.00 0.00 0.05 0.00 21 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 22 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.17 +0.02 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.93 +0.03 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.67 -0.01 31 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.43 0.00 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.19 +0.01 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.93 0.00 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.69 -0.01 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.49 0.00 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 0.00 19 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 0.00 19 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 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 2.18 +0.01 35 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.94 +0.02 35 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.68 0.00 24 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.45 +0.02 28 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.21 +0.01 26 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.74 -0.03 20 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.53 -0.03 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.40 +0.02 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.26 0.00 20 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.17 +0.01 21 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 0.00 21 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 -0.03 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 -0.03 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.94 0.00 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.69 -0.04 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.02 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 -0.03 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.74 -0.03 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 -0.02 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 0.00 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 20 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 0.00 20 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 30 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 2.19 -0.03 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 -0.04 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 -0.03 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 -0.03 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 -0.02 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 -0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 -0.01 18 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 0.00 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 0.33 +0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 21 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 2.19 -0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.94 -0.04 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.70 -0.04 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 -0.01 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 -0.02 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.00 -0.04 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.82 -0.02 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.66 -0.01 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.54 +0.01 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.01 19 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 19 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 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 2.19 -0.03 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.95 -0.03 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.71 -0.04 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.48 -0.04 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.28 +0.01 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.07 -0.04 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.90 -0.04 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.62 -0.03 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.26 0.00 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 0.13 -0.01 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 -0.01 19 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 0.06 -0.01 19 0 0 0
TOTAL CALL 2 1,927 +2
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 20 0 109 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 181 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 -0.01 18 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 0.00 19 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 +0.01 0 0 418 0
29JUN26 8.00 P 0.92 0.92 0.92 0.86 +0.01 0 5 400 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 +0.01 0 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.11 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.86 -0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.86 -0.01 0 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 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 20 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 0.00 18 0 69 0
30JUL26 7.00 P 0.16 0.16 0.16 0.14 0.00 18 3 311 +3
30JUL26 7.25 P 0.00 0.00 0.00 0.26 0.00 18 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.43 0.00 19 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.63 0.00 18 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.86 -0.01 0 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 29 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 0.00 20 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.11 0.00 20 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 368 0
28AUG26 7.25 P 0.00 0.00 0.00 0.32 +0.01 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.48 +0.01 20 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.88 +0.02 20 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.37 -0.01 25 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.62 -0.01 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 -0.01 31 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.12 -0.01 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.37 -0.01 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.62 -0.01 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.87 -0.01 42 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 0.00 19 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 19 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 0.00 19 0 72 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 +0.01 19 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 0.00 19 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 0.00 18 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.02 18 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.03 19 0 0 0
29SEP26 8.00 P 1.05 1.05 1.05 1.05 0.00 19 5 7 +5
29SEP26 8.25 P 0.00 0.00 0.00 1.28 +0.04 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 +0.04 19 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.76 +0.04 18 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.46 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.95 0.00 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 0.04 +0.01 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 18 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 6.50 P 0.16 0.16 0.16 0.18 +0.02 19 4 9 +4
30DEC26 6.75 P 0.00 0.00 0.00 0.26 0.00 18 0 32 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.01 18 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.01 18 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.01 18 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 +0.04 18 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 0.00 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.29 +0.02 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 +0.03 16 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 +0.03 15 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.47 +0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.95 0.00 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 19 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 +0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 0.00 18 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 +0.01 18 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 +0.01 18 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 +0.01 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 0.00 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.12 +0.01 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.32 +0.03 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.55 +0.04 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.78 +0.04 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.01 +0.03 16 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.99 +0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.47 +0.05 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.95 0.00 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 0.03 -0.01 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29JUN27 6.25 P 0.18 0.18 0.18 0.20 -0.01 19 5 5 +5
29JUN27 6.50 P 0.00 0.00 0.00 0.29 0.00 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.52 0.00 19 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 0.00 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.98 +0.03 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.16 +0.02 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.37 +0.03 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.58 0.00 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.80 +0.03 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.03 +0.04 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.50 +0.04 14 0 0 0
TOTAL PUT 22 3,128 +17
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$ 23.54
29JUN26 16.00 C 0.00 0.00 0.00 7.55 +0.21 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.05 +0.19 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.64 +0.30 69 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.07 +0.20 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.66 +0.27 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.23 +0.35 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.71 +0.26 58 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 4.21 +0.39 52 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 3.65 +0.18 40 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 2.80 +0.13 42 0 154 0
29JUN26 22.00 C 2.10 2.10 1.98 2.15 +0.24 48 13 305 +1
29JUN26 23.00 C 1.50 1.54 1.13 1.49 +0.16 46 91 483 -23
29JUN26 24.00 C 1.02 1.16 0.78 1.08 +0.13 49 111 396 -4
29JUN26 25.00 C 0.61 0.86 0.56 0.71 +0.10 49 434 552 -392
29JUN26 26.00 C 0.51 0.60 0.44 0.45 +0.08 49 581 576 +191
29JUN26 27.00 C 0.30 0.42 0.30 0.27 +0.05 48 132 600 +99
29JUN26 28.00 C 0.30 0.32 0.24 0.16 +0.03 49 67 663 +10
29JUN26 29.00 C 0.23 0.23 0.23 0.09 +0.02 48 15 427 0
29JUN26 30.00 C 0.15 0.15 0.15 0.05 +0.01 49 80 524 +80
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 1,677 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 230 0
29JUN26 33.00 C 0.05 0.05 0.05 0.01 0.00 51 70 152 +22
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 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 87 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 0.00 102 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 7.74 +0.34 63 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.22 +0.26 56 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.79 +0.35 59 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.31 +0.31 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.84 +0.24 54 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.23 +0.15 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.94 +0.23 51 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.38 +0.17 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.09 +0.22 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.27 +0.06 46 0 8 0
30JUL26 22.00 C 2.19 2.19 2.19 2.68 +0.13 48 25 114 -25
30JUL26 23.00 C 0.00 0.00 0.00 1.98 +0.08 44 0 60 0
30JUL26 24.00 C 0.00 0.00 0.00 1.55 +0.09 45 2 177 +2
30JUL26 25.00 C 1.23 1.23 1.23 1.17 +0.04 45 30 315 +15
30JUL26 26.00 C 0.00 0.00 0.00 0.90 +0.05 46 0 184 0
30JUL26 27.00 C 0.00 0.00 0.00 0.65 +0.03 46 0 274 0
30JUL26 28.00 C 0.00 0.00 0.00 0.47 +0.02 46 0 260 0
30JUL26 29.00 C 0.00 0.00 0.00 0.33 +0.01 46 0 152 0
30JUL26 30.00 C 0.36 0.36 0.36 0.23 +0.01 46 30 172 -15
30JUL26 31.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 31 0
30JUL26 32.00 C 0.20 0.20 0.20 0.11 0.00 46 3 3 +3
30JUL26 33.00 C 0.19 0.19 0.16 0.07 0.00 46 7 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.05 0.00 46 0 47 0
28AUG26 16.00 C 0.00 0.00 0.00 7.87 +0.37 59 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.40 +0.32 57 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.79 +0.17 45 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.31 +0.23 43 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.02 +0.27 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.43 +0.08 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.03 +0.07 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.62 +0.19 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.24 +0.09 43 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.69 +0.35 48 0 197 0
28AUG26 22.00 C 2.96 2.96 2.96 2.98 +0.24 45 5 366 0
28AUG26 23.00 C 2.25 2.48 2.25 2.46 +0.18 46 90 351 -70
28AUG26 24.00 C 1.67 1.97 1.67 2.01 +0.17 46 76 296 0
28AUG26 25.00 C 1.30 1.67 1.30 1.64 +0.15 47 41 117 -14
28AUG26 26.00 C 0.00 0.00 0.00 1.31 +0.11 47 0 88 0
28AUG26 27.00 C 1.05 1.08 1.05 1.06 +0.12 47 46 94 +31
28AUG26 28.00 C 0.88 0.88 0.88 0.87 +0.14 48 15 153 +15
28AUG26 29.00 C 0.00 0.00 0.00 0.68 +0.12 48 0 155 0
28AUG26 30.00 C 0.62 0.62 0.62 0.53 +0.11 48 17 127 +2
28AUG26 31.00 C 0.50 0.50 0.50 0.41 +0.09 48 30 75 +30
28AUG26 32.00 C 0.36 0.36 0.36 0.32 +0.08 48 51 66 +51
28AUG26 33.00 C 0.00 0.00 0.00 0.24 +0.06 48 0 26 0
28AUG26 34.00 C 0.00 0.00 0.00 0.18 +0.04 48 0 5 0
29SEP26 16.00 C 0.00 0.00 0.00 7.87 +0.13 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.40 +0.13 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.08 +0.34 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.65 +0.34 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.22 +0.33 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.65 +0.23 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.26 +0.11 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.87 +0.03 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.60 +0.28 46 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.87 +0.05 44 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 3.28 +0.24 44 0 180 0
29SEP26 23.00 C 2.76 2.76 2.70 2.77 +0.23 45 92 104 -73
29SEP26 24.00 C 0.00 0.00 0.00 2.33 +0.16 45 0 693 0
29SEP26 25.00 C 0.00 0.00 0.00 1.95 +0.13 45 0 407 0
29SEP26 26.00 C 1.40 1.40 1.40 1.63 +0.12 46 7 453 -7
29SEP26 27.00 C 0.00 0.00 0.00 1.37 +0.14 46 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.13 +0.13 47 0 266 0
29SEP26 29.00 C 0.00 0.00 0.00 0.94 +0.14 47 0 149 0
29SEP26 30.00 C 0.86 0.86 0.80 0.76 +0.12 47 30 183 +15
29SEP26 31.00 C 0.00 0.00 0.00 0.62 +0.11 47 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.50 +0.09 47 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.40 +0.08 47 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 +0.07 47 0 156 0
29SEP26 35.00 C 0.40 0.40 0.40 0.26 +0.06 47 2 93 -2
29SEP26 36.00 C 0.00 0.00 0.00 0.20 +0.04 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 +0.04 46 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 8.33 +0.30 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.92 +0.40 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.48 +0.21 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.01 +0.09 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.63 +0.21 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.26 +0.07 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.92 +0.08 45 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.65 +0.26 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.21 +0.14 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.72 +0.19 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.06 +0.06 44 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.58 +0.08 44 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 3.06 +0.06 43 0 16 0
30DEC26 25.00 C 2.81 2.81 2.81 2.72 +0.11 44 16 39 +16
30DEC26 26.00 C 0.00 0.00 0.00 2.40 +0.09 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.08 +0.08 44 0 141 0
30DEC26 28.00 C 0.00 0.00 0.00 1.80 +0.07 44 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.55 +0.06 44 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.33 +0.05 44 0 83 0
30DEC26 31.00 C 1.27 1.27 1.27 1.14 +0.04 44 2 1 -1
30DEC26 32.00 C 0.00 0.00 0.00 0.98 +0.03 44 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.84 +0.03 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.72 +0.03 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 +0.02 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 +0.01 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 +0.02 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 +0.01 44 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.24 +0.01 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 8.72 +0.25 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.14 +0.01 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.97 +0.24 48 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.58 +0.20 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.97 -0.04 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.86 +0.27 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.44 +0.20 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.12 +0.09 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.87 +0.17 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.24 +0.09 44 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 4.70 +0.12 44 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 4.21 +0.11 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.75 +0.12 43 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.37 +0.12 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.07 +0.16 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 2.70 +0.09 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.43 +0.09 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.17 +0.09 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.93 +0.08 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.71 +0.07 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.52 +0.06 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.35 +0.06 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.20 +0.06 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.06 +0.05 44 0 8 0
29JUN27 16.00 C 0.00 0.00 0.00 9.01 +0.22 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.69 +0.27 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.28 +0.21 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.94 +0.23 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.63 +0.25 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.30 +0.24 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.93 +0.19 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.62 +0.19 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.28 +0.13 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.73 +0.14 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.24 +0.14 44 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 4.76 +0.14 44 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 4.33 +0.17 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.94 +0.16 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.55 +0.11 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.34 +0.21 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.01 +0.18 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.75 +0.18 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.50 +0.18 44 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 2.25 - 44 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 2.06 - 44 0 0 -
TOTAL CALL 2,211 15,742 -43
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 94 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 49 0 126 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 76 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 131 0
29JUN26 20.00 P 0.13 0.16 0.12 0.14 -0.02 48 64 346 -52
29JUN26 21.00 P 0.40 0.40 0.24 0.29 -0.04 47 65 350 +1
29JUN26 22.00 P 0.52 0.56 0.52 0.56 -0.08 48 4 610 0
29JUN26 23.00 P 1.17 1.17 0.82 0.92 -0.15 47 68 772 -19
29JUN26 24.00 P 1.45 1.65 1.32 1.49 -0.14 49 90 1,167 0
29JUN26 25.00 P 2.10 2.10 2.10 2.10 -0.08 48 1 422 +1
29JUN26 26.00 P 0.00 0.00 0.00 2.93 -0.09 52 0 107 0
29JUN26 27.00 P 0.00 0.00 0.00 3.68 -0.31 48 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.69 -0.23 57 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.53 -0.29 50 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.46 -0.34 0 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 7.53 -0.21 63 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.46 -0.28 0 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.46 -0.26 0 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.50 -0.30 73 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.50 -0.30 78 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.51 -0.29 85 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.46 -0.34 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.50 -0.22 91 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.50 -0.22 95 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.51 -0.20 101 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.49 -0.21 100 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.46 -0.25 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.50 -0.29 110 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.46 -0.24 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.50 -0.20 117 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.49 -0.24 117 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.49 -0.21 120 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.46 -0.37 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.46 -0.25 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.50 -0.21 133 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.08 -0.03 46 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 39 0
30JUL26 18.50 P 0.00 0.00 0.00 0.17 -0.02 46 0 49 0
30JUL26 19.00 P 0.00 0.00 0.00 0.23 -0.03 46 0 67 0
30JUL26 19.50 P 0.00 0.00 0.00 0.30 -0.04 46 0 32 0
30JUL26 20.00 P 0.37 0.37 0.37 0.38 -0.06 45 20 108 +5
30JUL26 21.00 P 0.75 0.76 0.64 0.62 -0.09 45 66 176 -15
30JUL26 22.00 P 1.01 1.01 1.00 0.96 -0.10 45 8 234 -2
30JUL26 23.00 P 1.63 1.63 1.30 1.39 -0.15 45 16 336 -1
30JUL26 24.00 P 0.00 0.00 0.00 1.94 -0.12 46 0 238 0
30JUL26 25.00 P 0.00 0.00 0.00 2.62 -0.16 48 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 3.23 -0.21 45 0 13 0
30JUL26 27.00 P 0.00 0.00 0.00 4.04 -0.20 47 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 4.85 -0.23 47 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.86 -0.03 53 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.68 -0.21 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.69 -0.17 55 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.59 -0.22 54 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.54 -0.21 54 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.59 -0.21 61 0 0 0
28AUG26 16.00 P 0.10 0.10 0.10 0.09 0.00 48 1 7 +1
28AUG26 16.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 0.22 +0.01 48 0 30 0
28AUG26 18.00 P 0.00 0.00 0.00 0.28 0.00 47 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.36 0.00 47 0 62 0
28AUG26 19.00 P 0.00 0.00 0.00 0.45 -0.01 47 0 106 0
28AUG26 19.50 P 0.56 0.56 0.55 0.55 -0.02 47 115 218 0
28AUG26 20.00 P 0.62 0.62 0.62 0.68 -0.02 47 3 199 +3
28AUG26 21.00 P 0.88 0.88 0.88 0.98 -0.03 47 10 30 0
28AUG26 22.00 P 1.50 1.53 1.28 1.36 -0.04 47 61 135 +31
28AUG26 23.00 P 2.05 2.05 1.75 1.80 -0.08 46 80 90 +45
28AUG26 24.00 P 2.67 2.67 2.67 2.45 +0.01 49 15 15 +14
28AUG26 25.00 P 0.00 0.00 0.00 2.93 -0.16 46 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 3.64 -0.20 47 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.35 -0.16 47 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 5.12 -0.29 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.08 -0.11 51 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.89 -0.17 50 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.83 -0.08 52 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.74 -0.07 52 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.65 -0.10 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.59 -0.27 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 +0.01 46 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 0.00 46 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 -0.01 46 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 -0.01 46 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.51 -0.02 46 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.61 -0.03 46 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.74 -0.04 46 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.87 -0.05 45 0 280 0
29SEP26 21.00 P 1.18 1.18 1.18 1.20 -0.05 45 10 248 +10
29SEP26 22.00 P 0.00 0.00 0.00 1.60 -0.07 45 0 275 0
29SEP26 23.00 P 2.28 2.32 2.14 2.06 -0.08 45 60 98 +38
29SEP26 24.00 P 2.55 2.56 2.54 2.72 +0.02 47 45 175 +45
29SEP26 25.00 P 3.06 3.06 3.06 3.23 -0.11 46 1 130 -1
29SEP26 26.00 P 0.00 0.00 0.00 3.84 -0.22 45 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.60 -0.17 46 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 5.38 -0.27 46 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 6.13 -0.21 46 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.01 -0.19 46 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.91 -0.15 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.84 -0.11 49 0 0 0
29SEP26 33.00 P 9.86 9.86 9.86 9.86 -0.06 53 20 20 +20
29SEP26 34.00 P 0.00 0.00 0.00 10.68 -0.18 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.50 -0.30 43 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.57 -0.23 50 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.57 -0.23 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.55 -0.17 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.50 -0.22 52 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.51 -0.20 55 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.49 -0.21 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.46 -0.25 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.50 -0.29 60 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.46 -0.24 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.50 -0.20 64 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.49 -0.24 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 -0.04 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 -0.04 44 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 -0.06 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 -0.06 44 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.76 -0.07 44 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 -0.06 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.05 -0.06 44 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.21 -0.06 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.39 -0.05 44 0 153 0
30DEC26 21.00 P 0.00 0.00 0.00 1.77 -0.06 44 0 62 0
30DEC26 22.00 P 0.00 0.00 0.00 2.20 -0.07 44 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 2.69 -0.08 44 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 3.24 -0.09 44 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 3.86 -0.09 44 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.51 -0.13 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.18 -0.16 44 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.94 -0.13 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.71 -0.09 45 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.52 -0.16 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.29 -0.23 45 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.14 -0.22 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.06 -0.17 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.91 -0.09 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.83 -0.04 46 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.75 -0.10 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.66 -0.17 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.63 -0.09 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.58 -0.18 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.51 -0.22 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.49 -0.22 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.46 -0.25 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 -0.05 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.72 -0.05 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.84 -0.05 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.97 -0.07 44 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.12 -0.05 44 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.27 -0.05 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.45 -0.03 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.62 -0.04 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.80 -0.04 44 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 2.19 -0.06 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.65 -0.07 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.15 -0.08 43 0 6 0
30MAR27 24.00 P 3.83 3.88 3.83 3.70 -0.11 43 6 19 +6
30MAR27 25.00 P 0.00 0.00 0.00 4.30 -0.09 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.95 -0.10 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.63 -0.12 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.34 -0.19 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.08 -0.17 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.87 -0.05 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.62 -0.19 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.43 -0.10 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.27 -0.15 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.13 -0.15 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.97 -0.25 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.89 -0.02 44 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 1.02 -0.03 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.17 -0.03 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.31 -0.03 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.48 -0.01 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.61 -0.04 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.78 -0.04 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.96 -0.05 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.16 -0.05 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.60 -0.05 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.06 -0.06 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.60 -0.04 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.16 -0.04 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.76 -0.04 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.40 -0.05 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.96 -0.18 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.71 -0.15 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.43 -0.11 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.19 -0.14 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.97 - 43 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 9.76 - 43 0 0 -
TOTAL PUT 829 11,331 +130
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$ 48.98
05JUN26 36.00 C 0.00 0.00 0.00 13.09 +2.54 188 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 12.10 +2.55 177 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 11.10 +2.52 163 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 10.10 +2.54 149 0 0 0
05JUN26 40.00 C 0.00 0.00 0.00 9.11 +2.54 137 0 0 0
05JUN26 41.00 C 0.00 0.00 0.00 8.12 +2.52 125 0 0 0
05JUN26 42.00 C 0.00 0.00 0.00 7.13 +2.49 113 0 0 0
05JUN26 43.00 C 5.20 5.30 5.20 6.15 +2.42 103 30 55 0
05JUN26 44.00 C 4.80 4.90 3.88 5.18 +2.22 93 26 421 -3
05JUN26 45.00 C 0.00 0.00 0.00 4.24 +2.05 85 0 644 0
05JUN26 46.00 C 1.31 3.30 1.31 3.30 +1.77 75 57 329 -5
05JUN26 47.00 C 0.93 2.55 0.93 2.55 +1.55 76 937 1,444 +444
05JUN26 48.00 C 0.72 1.86 0.60 1.86 +1.21 74 558 912 +306
05JUN26 49.00 C 0.46 1.33 0.46 1.31 +0.89 74 679 520 +232
05JUN26 50.00 C 0.26 0.95 0.24 0.91 +0.65 75 919 596 +256
05JUN26 52.50 C 0.25 0.40 0.18 0.33 +0.25 79 2,147 1,461 +1,330
05JUN26 55.00 C 0.10 0.17 0.08 0.12 +0.09 85 404 365 +300
05JUN26 57.50 C 0.00 0.00 0.00 0.04 +0.03 89 0 10 0
05JUN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 98 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
05JUN26 65.00 C 0.00 0.00 0.00 0.01 - 121 0 0 -
12JUN26 37.00 C 0.00 0.00 0.00 12.10 +2.47 93 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 11.10 +2.43 86 0 0 0
12JUN26 39.00 C 0.00 0.00 0.00 10.10 +2.48 78 0 0 0
12JUN26 40.00 C 0.00 0.00 0.00 9.11 +2.45 72 0 0 0
12JUN26 41.00 C 0.00 0.00 0.00 8.12 +2.38 66 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 7.13 +2.20 60 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 6.18 +2.04 57 0 0 0
12JUN26 44.00 C 0.00 0.00 0.00 5.30 +1.93 57 0 15 0
12JUN26 45.00 C 4.59 4.59 4.59 4.55 +1.84 61 1 1 +1
12JUN26 46.00 C 3.36 3.36 3.35 3.77 +1.66 60 2 2 +2
12JUN26 47.00 C 1.41 2.72 1.41 3.08 +1.47 60 169 144 +106
12JUN26 48.00 C 1.10 2.30 1.10 2.51 +1.28 61 331 173 +168
12JUN26 49.00 C 0.82 1.98 0.82 1.98 +1.06 60 111 83 +36
12JUN26 50.00 C 0.73 1.55 0.73 1.55 +0.87 61 547 446 +346
12JUN26 52.50 C 0.32 0.91 0.32 0.87 +0.56 65 461 441 +353
12JUN26 55.00 C 0.24 0.47 0.21 0.47 +0.33 68 871 687 +662
12JUN26 57.50 C 0.16 0.27 0.16 0.26 +0.20 71 94 91 +91
12JUN26 60.00 C 0.15 0.20 0.15 0.14 +0.11 74 102 101 +101
12JUN26 62.50 C 0.00 0.00 0.00 0.08 +0.06 77 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 0.05 - 81 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 28.01 +2.43 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 27.06 +2.51 129 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.99 +2.45 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.03 +2.47 76 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.03 +2.46 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.99 +2.43 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.04 +2.45 78 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.13 +2.53 106 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.04 +2.47 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.05 +2.51 69 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.15 +2.56 91 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.04 +2.44 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.17 +2.30 82 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.17 +2.54 76 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.18 +2.59 72 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.15 +2.51 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.24 +2.53 67 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.22 +2.38 60 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 10.14 +2.08 47 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 9.23 +2.26 50 0 446 0
29JUN26 41.00 C 0.00 0.00 0.00 8.12 +1.88 36 0 191 0
29JUN26 42.00 C 7.30 7.30 7.30 7.41 +1.98 49 5 285 0
29JUN26 43.00 C 0.00 0.00 0.00 6.68 +1.96 53 0 714 0
29JUN26 44.00 C 4.80 5.57 4.80 5.87 +1.87 52 7 1,937 -7
29JUN26 45.00 C 3.13 4.98 3.13 5.13 +1.70 52 210 3,924 +74
29JUN26 46.00 C 2.95 4.40 2.60 4.39 +1.49 50 152 7,828 +34
29JUN26 47.00 C 2.26 3.70 2.22 3.83 +1.42 52 398 2,804 +148
29JUN26 48.00 C 2.20 3.28 2.20 3.28 +1.25 52 608 2,553 +327
29JUN26 49.00 C 1.70 2.80 1.58 2.82 +1.12 53 254 3,300 +70
29JUN26 50.00 C 1.30 2.43 1.28 2.42 +1.01 54 996 7,065 +100
29JUN26 52.50 C 0.96 1.65 0.84 1.61 +0.71 55 1,470 6,207 +193
29JUN26 55.00 C 0.65 1.11 0.56 1.10 +0.54 58 3,018 6,303 +2,121
29JUN26 57.50 C 0.51 0.76 0.44 0.75 +0.39 60 1,786 14,601 +57
29JUN26 60.00 C 0.35 0.55 0.32 0.51 +0.28 62 3,003 18,751 +294
29JUN26 62.50 C 0.31 0.39 0.31 0.35 +0.20 64 19 5,626 -14
29JUN26 65.00 C 0.15 0.28 0.14 0.25 +0.14 66 761 4,406 +189
29JUN26 67.50 C 0.15 0.15 0.15 0.18 +0.11 69 1 1,652 0
29JUN26 70.00 C 0.07 0.07 0.07 0.14 +0.09 71 150 2,489 +80
29JUN26 72.50 C 0.07 0.10 0.07 0.10 +0.06 73 20 1,331 -9
29JUN26 75.00 C 0.05 0.09 0.05 0.08 +0.05 75 21 12,238 +20
29JUN26 77.50 C 0.07 0.07 0.07 0.07 +0.05 79 1 1,178 +1
29JUN26 80.00 C 0.04 0.04 0.04 0.05 +0.04 79 11 2,938 -11
29JUN26 82.50 C 0.00 0.00 0.00 0.04 +0.03 81 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 +0.02 82 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 82 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 105 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 108 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 112 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 117 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 119 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 121 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 28.02 +2.44 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 27.06 +2.48 103 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 25.99 +2.34 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 25.03 +2.38 66 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 24.03 +2.44 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 23.03 +2.36 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 22.04 +2.39 65 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 21.13 +2.50 83 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 20.04 +2.47 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 19.05 +2.51 57 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 18.15 +2.56 71 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 17.05 +2.45 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 16.17 +2.30 64 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 15.17 +2.47 60 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 14.18 +2.44 57 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 13.27 +2.45 58 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 12.24 +2.34 52 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 11.22 +2.21 47 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 10.14 +2.07 38 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 9.41 +2.13 47 0 34 0
30JUL26 41.00 C 0.00 0.00 0.00 8.72 +2.19 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.93 +2.09 50 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 7.16 +1.95 50 0 563 0
30JUL26 44.00 C 5.83 6.31 5.83 6.45 +1.71 50 37 656 +23
30JUL26 45.00 C 4.48 5.65 4.48 5.80 +1.58 50 33 1,363 -3
30JUL26 46.00 C 4.01 5.10 3.68 5.20 +1.54 50 156 1,404 +18
30JUL26 47.00 C 3.40 3.91 3.20 4.66 +1.36 50 33 1,474 +29
30JUL26 48.00 C 3.08 4.12 2.85 4.18 +1.29 50 286 6,182 +141
30JUL26 49.00 C 2.49 3.63 2.49 3.75 +1.20 51 331 4,170 +260
30JUL26 50.00 C 2.33 3.30 2.33 3.36 +1.11 51 419 1,345 +266
30JUL26 52.50 C 1.69 2.43 1.69 2.56 +0.92 53 39 2,457 +20
30JUL26 55.00 C 1.30 1.94 1.20 1.94 +0.74 54 163 5,799 +132
30JUL26 57.50 C 1.01 1.51 1.01 1.50 +0.63 55 211 2,878 +93
30JUL26 60.00 C 0.78 1.20 0.71 1.16 +0.52 57 454 5,683 -66
30JUL26 62.50 C 0.63 0.91 0.63 0.91 +0.44 58 203 2,198 -68
30JUL26 65.00 C 0.55 0.73 0.55 0.72 +0.37 60 92 2,109 +34
30JUL26 67.50 C 0.47 0.47 0.47 0.57 +0.30 61 20 930 -20
30JUL26 70.00 C 0.45 0.48 0.45 0.47 +0.27 63 3 227 +3
30JUL26 72.50 C 0.00 0.00 0.00 0.38 +0.22 64 0 100 0
30JUL26 75.00 C 0.23 0.33 0.23 0.32 +0.20 66 111 377 +101
28AUG26 21.00 C 0.00 0.00 0.00 28.02 +2.38 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 27.06 +2.40 88 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 26.03 +2.38 68 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 25.03 +2.38 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 24.03 +2.44 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 23.03 +2.36 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 22.04 +2.38 56 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 21.13 +2.42 71 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 20.04 +2.40 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 19.05 +2.33 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 18.15 +2.32 60 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 17.06 +2.26 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 16.17 +2.17 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 15.17 +2.10 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 14.18 +2.16 48 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.27 +2.22 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.29 +1.86 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.44 +1.83 47 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.61 +1.95 47 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.81 +1.65 47 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.88 +1.41 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.29 +1.63 47 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 7.58 +1.45 47 0 131 0
28AUG26 44.00 C 5.50 5.50 5.50 7.14 +1.55 49 28 325 0
28AUG26 45.00 C 0.00 0.00 0.00 6.65 +1.56 51 0 457 0
28AUG26 46.00 C 5.30 5.30 5.30 6.10 +1.43 51 15 482 0
28AUG26 47.00 C 5.12 5.12 5.09 5.63 +1.40 51 17 620 -2
28AUG26 48.00 C 4.06 4.89 4.06 5.14 +1.31 51 37 851 0
28AUG26 49.00 C 4.35 4.67 4.25 4.76 +1.26 52 31 768 0
28AUG26 50.00 C 3.85 4.03 3.64 4.32 +1.15 52 76 994 +4
28AUG26 52.50 C 2.63 3.14 2.63 3.48 +0.98 53 8 1,183 +3
28AUG26 55.00 C 2.50 2.68 2.50 2.80 +0.83 53 46 1,399 +8
28AUG26 57.50 C 1.54 2.18 1.54 2.25 +0.70 54 83 773 +78
28AUG26 60.00 C 1.25 1.85 1.25 1.79 +0.58 55 148 710 +91
28AUG26 62.50 C 1.41 1.41 1.41 1.45 +0.48 56 90 699 +37
28AUG26 65.00 C 1.05 1.05 1.05 1.17 +0.39 56 4 860 -4
28AUG26 67.50 C 1.00 1.00 1.00 0.94 +0.32 57 2 369 0
28AUG26 70.00 C 0.77 0.86 0.77 0.78 +0.27 58 6 247 +2
28AUG26 72.50 C 0.51 0.51 0.51 0.63 +0.22 59 50 1,236 0
28AUG26 75.00 C 0.51 0.66 0.51 0.52 +0.18 59 105 251 +49
29SEP26 21.00 C 0.00 0.00 0.00 28.02 +2.20 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.06 +2.40 78 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 26.03 +2.36 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.03 +2.38 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.03 +2.31 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.03 +2.25 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.04 +2.38 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.13 +2.28 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.06 +2.21 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.08 +2.20 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.15 +2.24 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.06 +2.07 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.17 +1.99 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.17 +1.97 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.19 +1.76 42 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 13.43 +1.80 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.53 +1.71 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.85 +1.75 48 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 11.10 +1.63 48 0 1 0
29SEP26 40.00 C 10.08 10.08 10.08 10.33 +1.63 48 10 47 +10
29SEP26 41.00 C 0.00 0.00 0.00 9.57 +1.52 47 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 8.88 +1.55 47 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 8.53 +1.71 50 0 466 0
29SEP26 44.00 C 6.84 7.89 6.84 8.17 +1.88 52 13 977 -11
29SEP26 45.00 C 6.60 7.00 6.60 7.37 +1.53 50 2 2,118 -2
29SEP26 46.00 C 0.00 0.00 0.00 6.85 +1.45 50 0 524 0
29SEP26 47.00 C 5.08 6.02 5.08 6.38 +1.43 50 26 7,458 -1
29SEP26 48.00 C 5.37 5.85 5.37 5.90 +1.33 50 34 1,140 +28
29SEP26 49.00 C 0.00 0.00 0.00 5.48 +1.27 50 0 869 0
29SEP26 50.00 C 4.56 4.94 4.56 5.09 +1.21 51 47 2,520 +20
29SEP26 52.50 C 3.17 4.17 3.17 4.17 +0.99 51 77 3,243 +3
29SEP26 55.00 C 3.22 3.53 3.03 3.53 +0.95 52 289 2,687 -12
29SEP26 57.50 C 2.19 2.92 2.19 2.91 +0.79 53 108 1,850 +24
29SEP26 60.00 C 2.18 2.48 2.05 2.43 +0.68 53 573 3,375 +323
29SEP26 62.50 C 1.88 2.08 1.84 2.01 +0.58 54 204 973 +89
29SEP26 65.00 C 1.59 1.70 1.54 1.67 +0.47 54 121 4,208 +37
29SEP26 67.50 C 1.33 1.50 1.33 1.40 +0.41 55 71 2,062 +11
29SEP26 70.00 C 1.06 1.18 1.06 1.17 +0.33 55 81 2,190 +51
29SEP26 72.50 C 0.95 0.95 0.95 0.99 +0.29 56 45 482 +24
29SEP26 75.00 C 0.87 0.87 0.87 0.83 +0.23 56 52 581 +50
29SEP26 77.50 C 0.77 0.77 0.77 0.71 +0.20 57 27 771 0
29SEP26 80.00 C 0.59 0.59 0.59 0.61 +0.17 58 1 1,644 0
29SEP26 82.50 C 0.58 0.62 0.58 0.51 +0.13 58 68 1,011 +68
29SEP26 85.00 C 0.00 0.00 0.00 0.45 +0.13 59 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.39 +0.10 59 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.33 +0.07 60 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.30 +0.08 61 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 +0.06 61 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.23 +0.05 62 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.20 +0.04 62 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.18 +0.03 63 0 55 0
29SEP26 105.00 C 0.23 0.23 0.23 0.17 +0.04 64 2 59 +2
29SEP26 107.50 C 0.00 0.00 0.00 0.15 +0.03 64 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.13 +0.02 65 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.12 +0.02 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.11 +0.02 66 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 +0.02 66 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 +0.02 67 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.08 +0.02 67 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.07 +0.02 67 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.06 +0.02 67 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.05 +0.02 67 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.04 +0.02 67 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 150.00 C 0.09 0.09 0.09 0.01 0.00 65 20 36 +20
30DEC26 21.00 C 0.00 0.00 0.00 28.02 +2.20 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 27.06 +2.25 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 26.03 +2.36 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 25.03 +2.15 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.04 +2.11 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.04 +2.00 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.19 +2.05 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.22 +1.99 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.34 +2.02 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.46 +1.95 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.66 +1.99 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.77 +2.00 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.00 +2.02 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.17 +1.87 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.38 +1.90 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.40 +1.67 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.65 +1.51 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.28 +1.77 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.35 +1.58 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.76 +1.61 47 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 11.09 +1.53 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.47 +1.45 47 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 10.16 +1.79 49 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 9.43 +1.43 47 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 8.88 +1.28 47 2 797 0
30DEC26 46.00 C 7.88 7.88 7.88 8.43 +1.24 48 4 185 -4
30DEC26 47.00 C 0.00 0.00 0.00 8.18 +1.40 49 0 4,137 0
30DEC26 48.00 C 0.00 0.00 0.00 7.80 +1.39 50 0 1,512 0
30DEC26 49.00 C 0.00 0.00 0.00 7.39 +1.36 50 0 710 0
30DEC26 50.00 C 6.80 6.80 6.80 6.99 +1.30 50 7 2,680 0
30DEC26 52.50 C 0.00 0.00 0.00 6.13 +1.15 51 2 841 0
30DEC26 55.00 C 0.00 0.00 0.00 5.36 +1.03 51 0 1,244 0
30DEC26 57.50 C 4.30 4.68 4.30 4.67 +0.98 51 143 2,552 +24
30DEC26 60.00 C 3.10 4.12 3.08 4.12 +0.91 52 384 7,301 +53
30DEC26 62.50 C 3.43 3.43 3.37 3.65 +0.85 52 9 672 -3
30DEC26 65.00 C 3.02 3.20 2.97 3.22 +0.75 53 80 1,076 +65
30DEC26 67.50 C 2.66 2.82 2.66 2.84 +0.64 53 158 704 +152
30DEC26 70.00 C 2.11 2.40 2.11 2.55 +0.60 54 11 448 -5
30DEC26 72.50 C 2.00 2.00 2.00 2.29 +0.52 55 1 868 -1
30DEC26 75.00 C 0.00 0.00 0.00 2.07 +0.48 55 0 2,157 0
30DEC26 77.50 C 0.00 0.00 0.00 1.89 +0.46 56 0 418 0
30DEC26 80.00 C 1.48 1.48 1.48 1.72 +0.41 57 55 316 +12
30DEC26 82.50 C 0.00 0.00 0.00 1.56 +0.36 57 0 131 0
30DEC26 85.00 C 1.29 1.29 1.29 1.45 +0.36 58 50 2,159 +50
30DEC26 87.50 C 0.00 0.00 0.00 1.34 +0.34 59 0 44 0
30DEC26 90.00 C 0.90 0.99 0.90 1.24 +0.30 59 13 137 +3
30DEC26 92.50 C 0.00 0.00 0.00 1.14 +0.27 60 0 156 0
30DEC26 95.00 C 0.86 0.90 0.86 1.07 +0.26 61 90 314 -30
30DEC26 97.50 C 0.00 0.00 0.00 1.01 +0.26 61 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.95 +0.24 62 0 351 0
30DEC26 102.50 C 0.00 0.00 0.00 0.89 +0.22 63 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.83 +0.19 63 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.79 +0.19 64 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.76 +0.19 65 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.73 +0.19 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.70 +0.19 66 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.67 +0.17 67 0 0 0
30DEC26 120.00 C 0.45 0.45 0.45 0.64 +0.16 67 2 4 +2
30DEC26 122.50 C 0.00 0.00 0.00 0.61 +0.14 68 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.58 +0.13 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.57 +0.13 69 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.56 +0.13 70 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.54 +0.13 71 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.53 +0.13 71 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.52 +0.13 72 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.51 +0.13 73 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.50 +0.13 73 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.49 +0.13 74 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.48 +0.13 75 0 0 0
30DEC26 150.00 C 0.29 0.29 0.29 0.47 +0.13 75 10 15 +8
30MAR27 21.00 C 0.00 0.00 0.00 28.12 +2.05 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.19 +2.03 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.27 +2.02 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.37 +2.00 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 24.53 +2.31 54 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 23.65 +1.95 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.79 +2.04 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.94 +2.26 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 20.87 +1.76 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 20.24 +1.84 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 19.44 +1.82 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.66 +1.80 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.90 +1.78 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.19 +1.79 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.29 +1.56 48 0 0 0
30MAR27 36.00 C 15.17 15.17 15.17 15.74 +1.70 49 2 2 0
30MAR27 37.00 C 0.00 0.00 0.00 15.18 +1.78 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.29 +1.49 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 13.66 +1.48 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.03 +1.54 48 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 12.74 +1.93 50 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 11.86 +1.57 47 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 11.30 +1.50 47 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 11.12 +1.79 50 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 10.33 +1.28 48 0 1,463 0
30MAR27 46.00 C 0.00 0.00 0.00 10.15 +1.50 49 0 3,024 0
30MAR27 47.00 C 9.66 9.66 9.66 9.70 +1.43 49 2 2,073 +1
30MAR27 48.00 C 0.00 0.00 0.00 9.36 +1.53 50 0 1,349 0
30MAR27 49.00 C 0.00 0.00 0.00 8.96 +1.49 50 0 2 0
30MAR27 50.00 C 7.00 8.25 7.00 8.56 +1.45 50 5 202 +3
30MAR27 52.50 C 0.00 0.00 0.00 7.79 +1.44 51 0 1,552 0
30MAR27 55.00 C 6.05 6.88 6.02 6.88 +1.23 50 311 2,928 +41
30MAR27 57.50 C 0.00 0.00 0.00 6.18 +1.15 51 0 2,040 0
30MAR27 60.00 C 0.00 0.00 0.00 5.56 +1.06 51 0 228 0
30MAR27 62.50 C 4.10 4.10 4.10 5.02 +0.87 51 15 104 0
30MAR27 65.00 C 3.66 3.66 3.66 4.54 +0.82 52 15 155 +15
30MAR27 67.50 C 3.34 3.34 3.34 4.11 +0.77 52 15 53 +15
30MAR27 70.00 C 3.12 3.53 3.12 3.75 +0.73 53 8 137 +7
30MAR27 72.50 C 3.26 3.26 3.26 3.50 +0.81 53 50 105 +50
30MAR27 75.00 C 0.00 0.00 0.00 3.18 +0.75 54 0 28 0
30MAR27 77.50 C 0.00 0.00 0.00 2.93 +0.67 54 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 2.68 +0.59 55 0 66 0
30MAR27 82.50 C 2.06 2.20 2.06 2.51 +0.58 55 2 76 +2
30MAR27 85.00 C 1.93 2.25 1.93 2.35 +0.58 56 40 139 +37
29JUN27 36.00 C 0.00 0.00 0.00 16.70 +1.93 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.95 +1.77 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.32 +1.70 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.86 +1.75 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.18 +1.57 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.74 +1.80 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.20 +1.75 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.68 +1.70 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.33 +1.81 49 0 0 0
29JUN27 45.00 C 11.36 11.36 11.36 11.86 +1.48 49 1 36 +1
29JUN27 46.00 C 0.00 0.00 0.00 11.40 +1.46 49 0 39 0
29JUN27 47.00 C 9.54 10.41 9.54 10.97 +1.42 49 30 30 +30
29JUN27 48.00 C 10.00 10.00 10.00 10.70 +1.37 50 14 31 +14
29JUN27 49.00 C 0.00 0.00 0.00 10.30 +1.34 50 0 97 0
29JUN27 50.00 C 0.00 0.00 0.00 9.92 +1.34 50 0 12 0
29JUN27 52.50 C 0.00 0.00 0.00 9.01 +1.35 50 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 8.22 +1.28 50 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 7.51 +1.21 50 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 6.87 +1.09 51 0 3 0
29JUN27 62.50 C 6.01 6.01 6.01 6.37 +1.17 51 1 145 0
29JUN27 65.00 C 5.00 5.70 5.00 5.78 - 51 3 3 -
TOTAL CALL 28,080 299,625 +10,898
05JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
05JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
05JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 245 0
05JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 640 0
05JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.03 83 0 74 0
05JUN26 42.00 P 0.05 0.05 0.05 0.02 -0.07 80 50 356 0
05JUN26 43.00 P 0.07 0.07 0.06 0.04 -0.14 77 617 1,668 -105
05JUN26 44.00 P 0.20 0.20 0.08 0.08 -0.24 75 149 653 -3
05JUN26 45.00 P 0.32 0.32 0.10 0.15 -0.41 73 278 499 -11
05JUN26 46.00 P 0.90 0.90 0.24 0.28 -0.62 72 270 480 -49
05JUN26 47.00 P 0.68 0.82 0.42 0.50 -0.87 72 69 86 -15
05JUN26 48.00 P 1.05 1.13 0.75 0.82 -1.20 71 105 51 +3
05JUN26 49.00 P 1.49 1.49 1.23 1.24 -1.55 69 1,028 1,003 +1,003
05JUN26 50.00 P 2.23 2.23 2.23 1.84 -1.79 70 15 15 +15
05JUN26 52.50 P 0.00 0.00 0.00 3.80 -2.22 76 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 6.07 -2.40 73 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 8.55 -2.45 89 0 2 0
05JUN26 60.00 P 0.00 0.00 0.00 11.03 -2.47 96 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 13.52 -2.53 0 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 16.02 - 0 0 0 -
12JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
12JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
12JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.07 56 0 71 0
12JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.12 57 0 12 0
12JUN26 42.00 P 0.25 0.25 0.25 0.09 -0.19 57 3 33 +3
12JUN26 43.00 P 0.30 0.30 0.30 0.17 -0.28 57 65 82 +63
12JUN26 44.00 P 0.56 0.56 0.31 0.28 -0.41 57 138 123 +123
12JUN26 45.00 P 0.98 0.98 0.54 0.45 -0.57 57 286 297 +265
12JUN26 46.00 P 1.41 1.43 0.66 0.69 -0.75 57 245 225 +225
12JUN26 47.00 P 1.62 1.62 0.97 1.00 -0.94 57 43 40 +39
12JUN26 48.00 P 1.42 1.42 1.42 1.39 -1.15 58 15 15 +15
12JUN26 49.00 P 2.16 2.16 2.16 1.88 -1.38 58 30 30 +30
12JUN26 50.00 P 3.20 3.20 2.50 2.49 -1.55 60 2 2 +2
12JUN26 52.50 P 0.00 0.00 0.00 4.27 -1.90 61 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 6.37 -2.23 63 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 8.65 -2.36 63 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 11.19 -2.31 80 0 0 0
12JUN26 62.50 P 0.00 0.00 0.00 13.62 -2.43 84 0 0 0
12JUN26 65.00 P 0.00 0.00 0.00 16.10 - 92 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 110 0
29JUN26 29.00 P 0.01 0.01 0.01 0.01 0.00 72 160 168 +104
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 208 0
29JUN26 35.00 P 0.08 0.08 0.07 0.01 -0.03 47 9 418 +9
29JUN26 36.00 P 0.09 0.09 0.09 0.02 -0.06 47 28 864 -28
29JUN26 37.00 P 0.13 0.13 0.13 0.04 -0.09 48 40 774 +40
29JUN26 38.00 P 0.19 0.19 0.19 0.07 -0.13 48 2 3,680 -2
29JUN26 39.00 P 0.29 0.29 0.20 0.12 -0.20 48 209 1,545 +104
29JUN26 40.00 P 0.38 0.38 0.27 0.20 -0.25 49 74 927 -3
29JUN26 41.00 P 0.46 0.46 0.39 0.31 -0.33 49 161 1,633 -107
29JUN26 42.00 P 0.78 0.80 0.49 0.47 -0.42 50 245 1,649 -4
29JUN26 43.00 P 1.08 1.08 0.66 0.67 -0.53 50 249 2,425 +58
29JUN26 44.00 P 1.13 1.17 0.92 0.90 -0.66 50 134 3,677 +53
29JUN26 45.00 P 1.86 1.86 1.19 1.22 -0.77 50 374 4,591 +84
29JUN26 46.00 P 2.64 2.64 1.55 1.55 -0.93 50 313 3,911 +97
29JUN26 47.00 P 2.51 2.51 1.97 1.99 -1.07 51 100 2,706 +63
29JUN26 48.00 P 3.25 3.25 2.48 2.49 -1.22 51 92 3,191 +21
29JUN26 49.00 P 3.45 3.45 3.31 3.05 -1.39 51 83 2,679 +15
29JUN26 50.00 P 5.16 5.16 3.66 3.68 -1.52 52 67 4,282 +14
29JUN26 52.50 P 5.52 5.54 5.48 5.47 -1.78 54 17 2,385 +17
29JUN26 55.00 P 8.00 8.00 8.00 7.51 -1.97 57 17 3,504 +17
29JUN26 57.50 P 0.00 0.00 0.00 9.69 -2.09 58 1 2,761 0
29JUN26 60.00 P 12.50 12.60 12.14 11.98 -2.23 60 11 2,546 0
29JUN26 62.50 P 14.90 14.90 14.90 14.61 -2.19 73 2 3,277 0
29JUN26 65.00 P 0.00 0.00 0.00 17.08 -1.56 80 0 5,599 0
29JUN26 67.50 P 19.30 19.30 19.30 19.31 -2.34 74 1 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 21.82 -1.87 81 0 6,524 0
29JUN26 72.50 P 0.00 0.00 0.00 24.37 -2.19 91 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 26.67 -2.46 81 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 28.95 -2.57 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 31.56 -2.46 72 0 2,741 0
29JUN26 82.50 P 0.00 0.00 0.00 34.16 -2.41 96 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 36.57 -2.44 86 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 39.09 -2.46 95 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 41.78 -2.26 122 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 44.29 -2.22 127 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 46.46 -2.54 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 49.07 -2.45 110 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 51.43 -2.51 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 53.98 -2.50 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 56.65 -2.35 134 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 58.93 -2.55 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 61.67 -2.32 145 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 64.11 -2.36 141 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 66.65 -2.33 150 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 69.11 -2.35 149 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 71.51 -2.44 133 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 73.98 -2.48 126 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 76.48 -2.45 131 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 79.15 -2.30 167 0 0 0
29JUN26 130.00 P 83.70 83.70 83.70 81.39 -2.54 0 15 509 +15
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 268 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.07 -0.07 45 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 0.11 -0.10 45 0 789 0
30JUL26 36.00 P 0.00 0.00 0.00 0.17 -0.14 46 0 1,111 0
30JUL26 37.00 P 0.53 0.53 0.53 0.25 -0.19 46 90 566 +90
30JUL26 38.00 P 0.55 0.56 0.49 0.37 -0.24 47 190 595 +190
30JUL26 39.00 P 0.67 0.72 0.58 0.51 -0.31 47 105 589 +57
30JUL26 40.00 P 0.96 0.96 0.73 0.68 -0.40 47 41 500 -2
30JUL26 41.00 P 1.04 1.04 0.92 0.90 -0.44 48 12 369 -4
30JUL26 42.00 P 1.25 1.25 1.15 1.14 -0.52 48 33 891 0
30JUL26 43.00 P 2.05 2.05 1.45 1.41 -0.61 48 96 1,120 -4
30JUL26 44.00 P 2.51 2.51 1.86 1.73 -0.72 48 62 1,275 +15
30JUL26 45.00 P 2.94 2.94 2.20 2.10 -0.83 48 67 1,320 +18
30JUL26 46.00 P 3.48 3.48 2.57 2.52 -0.93 48 322 1,470 +48
30JUL26 47.00 P 3.98 3.98 3.00 2.99 -1.05 48 106 1,023 +33
30JUL26 48.00 P 4.67 4.67 3.73 3.51 -1.16 49 205 493 +57
30JUL26 49.00 P 4.53 4.53 4.31 4.08 -1.26 49 216 820 +51
30JUL26 50.00 P 5.00 5.01 4.70 4.70 -1.37 50 80 303 +20
30JUL26 52.50 P 0.00 0.00 0.00 6.40 -1.55 51 0 396 0
30JUL26 55.00 P 0.00 0.00 0.00 8.34 -1.81 53 0 512 0
30JUL26 57.50 P 0.00 0.00 0.00 10.40 -1.95 54 1 529 0
30JUL26 60.00 P 0.00 0.00 0.00 12.59 -1.97 56 0 153 0
30JUL26 62.50 P 0.00 0.00 0.00 14.82 -2.10 56 0 90 0
30JUL26 65.00 P 17.08 17.08 17.08 17.13 -2.19 57 1 788 +1
30JUL26 67.50 P 20.18 20.18 19.60 19.48 -2.23 58 2 1 +1
30JUL26 70.00 P 0.00 0.00 0.00 22.29 -1.85 72 0 83 0
30JUL26 72.50 P 24.99 25.12 24.99 24.37 -2.22 64 46 144 +45
30JUL26 75.00 P 0.00 0.00 0.00 26.80 -2.33 65 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.02 -0.05 46 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.03 -0.07 46 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 -0.10 46 0 29 0
28AUG26 31.00 P 0.00 0.00 0.00 0.08 -0.12 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.12 -0.16 47 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.17 -0.21 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.24 -0.26 47 0 2 0
28AUG26 35.00 P 0.00 0.00 0.00 0.33 -0.32 47 0 34 0
28AUG26 36.00 P 0.00 0.00 0.00 0.46 -0.36 48 0 122 0
28AUG26 37.00 P 0.00 0.00 0.00 0.61 -0.38 48 0 248 0
28AUG26 38.00 P 0.90 0.90 0.90 0.78 -0.42 48 2 456 0
28AUG26 39.00 P 0.00 0.00 0.00 1.00 -0.47 48 0 377 0
28AUG26 40.00 P 1.43 1.43 1.30 1.24 -0.52 49 4 414 0
28AUG26 41.00 P 1.57 1.57 1.56 1.54 -0.55 49 3 309 -3
28AUG26 42.00 P 2.34 2.34 2.34 1.81 -0.65 49 1 3,300 +1
28AUG26 43.00 P 2.28 2.30 2.28 2.14 -0.72 49 90 229 +24
28AUG26 44.00 P 2.72 2.72 2.56 2.51 -0.79 49 40 552 -34
28AUG26 45.00 P 3.12 3.12 2.94 2.91 -0.87 49 4 282 +2
28AUG26 46.00 P 3.60 3.74 3.59 3.36 -0.98 49 38 908 -15
28AUG26 47.00 P 4.06 4.15 4.06 3.85 -1.02 49 31 1,714 +13
28AUG26 48.00 P 0.00 0.00 0.00 4.39 -1.11 50 0 500 0
28AUG26 49.00 P 0.00 0.00 0.00 4.95 -1.18 50 0 547 0
28AUG26 50.00 P 0.00 0.00 0.00 5.56 -1.25 50 0 149 0
28AUG26 52.50 P 7.20 7.20 7.20 7.22 -1.46 51 15 400 +15
28AUG26 55.00 P 9.20 9.20 9.20 9.07 -1.60 52 2 412 0
28AUG26 57.50 P 0.00 0.00 0.00 11.09 -1.56 54 0 765 0
28AUG26 60.00 P 13.50 13.50 13.50 13.28 -1.57 56 3 101 +3
28AUG26 62.50 P 0.00 0.00 0.00 15.54 -1.53 58 0 35 0
28AUG26 65.00 P 18.98 18.98 18.11 17.55 -1.77 56 30 3,882 +30
28AUG26 67.50 P 0.00 0.00 0.00 19.97 -1.77 59 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.32 -1.82 61 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.66 -2.01 61 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 27.04 -2.09 62 0 0 0
29SEP26 21.00 P 0.07 0.07 0.07 0.01 0.00 54 16 56 +16
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.03 51 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.04 51 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.05 51 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 -0.07 50 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.10 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 -0.12 50 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 -0.15 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.37 -0.17 50 0 39 0
29SEP26 33.00 P 0.00 0.00 0.00 0.48 -0.21 50 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.60 -0.25 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.75 -0.26 50 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 0.92 -0.28 50 0 469 0
29SEP26 37.00 P 0.00 0.00 0.00 1.10 -0.33 50 0 250 0
29SEP26 38.00 P 0.00 0.00 0.00 1.29 -0.40 50 0 678 0
29SEP26 39.00 P 0.00 0.00 0.00 1.52 -0.46 49 0 1,074 0
29SEP26 40.00 P 2.01 2.01 1.90 1.78 -0.53 49 3 450 0
29SEP26 41.00 P 2.25 2.25 2.10 2.08 -0.56 49 182 1,105 +61
29SEP26 42.00 P 0.00 0.00 0.00 2.41 -0.64 49 0 2,189 0
29SEP26 43.00 P 3.00 3.00 2.96 2.75 -0.70 49 102 2,454 +100
29SEP26 44.00 P 0.00 0.00 0.00 3.16 -0.75 49 0 2,077 0
29SEP26 45.00 P 4.20 4.50 3.63 3.58 -0.83 49 37 9,153 +16
29SEP26 46.00 P 5.03 5.03 4.09 4.09 -0.87 49 181 1,582 +123
29SEP26 47.00 P 4.97 4.97 4.60 4.55 -0.92 49 136 7,433 +91
29SEP26 48.00 P 5.35 5.43 5.22 5.08 -1.00 49 105 1,414 +26
29SEP26 49.00 P 5.94 5.94 5.94 5.63 -1.13 49 6 1,424 0
29SEP26 50.00 P 7.59 7.59 6.51 6.20 -1.23 49 30 6,560 +2
29SEP26 52.50 P 0.00 0.00 0.00 7.87 -1.37 50 0 4,397 0
29SEP26 55.00 P 10.37 10.37 9.78 9.68 -1.49 51 36 3,181 -35
29SEP26 57.50 P 11.90 11.90 11.90 11.60 -1.54 52 2 1,888 0
29SEP26 60.00 P 14.00 14.00 14.00 13.85 -1.36 55 9 2,122 -9
29SEP26 62.50 P 16.10 16.10 16.10 16.07 -1.28 57 2 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 17.94 -1.90 54 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 20.17 -1.95 55 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 22.70 -1.55 59 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 24.84 -1.83 57 0 835 0
29SEP26 75.00 P 27.74 27.76 27.14 27.14 -2.57 57 60 3,040 +45
29SEP26 77.50 P 30.10 30.10 30.10 29.72 -1.91 61 27 591 0
29SEP26 80.00 P 0.00 0.00 0.00 31.97 -2.05 59 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 34.32 -2.25 58 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 36.72 -2.37 56 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 39.40 -2.15 65 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 41.78 -2.26 64 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 44.29 -2.22 66 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 46.71 -2.40 66 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.25 -2.27 69 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 51.70 -2.24 70 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 54.16 -2.32 70 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 56.65 -2.35 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.14 -2.34 73 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.67 -2.32 76 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 64.12 -2.35 75 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.65 -2.33 79 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.14 -2.32 80 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.62 -2.33 81 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.10 -2.36 82 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.62 -2.31 85 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.15 -2.30 88 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 81.58 -2.35 86 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 84.11 -2.01 89 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 86.57 -2.19 88 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 89.11 -2.23 92 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 91.56 -2.29 91 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 94.09 -2.18 94 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 96.57 -2.20 95 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 99.10 -2.16 98 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 101.54 -2.27 95 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.05 46 0 57 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 -0.07 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 -0.08 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 -0.11 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 -0.13 46 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 -0.17 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 -0.19 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.32 -0.23 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.41 -0.27 47 0 0 0
30DEC26 30.00 P 0.80 0.80 0.80 0.52 -0.32 47 4 122 0
30DEC26 31.00 P 0.00 0.00 0.00 0.65 -0.36 47 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 0.81 -0.40 47 0 92 0
30DEC26 33.00 P 0.00 0.00 0.00 0.99 -0.45 47 0 66 0
30DEC26 34.00 P 1.42 1.42 1.42 1.19 -0.44 47 50 66 +50
30DEC26 35.00 P 0.00 0.00 0.00 1.43 -0.48 48 0 110 0
30DEC26 36.00 P 0.00 0.00 0.00 1.66 -0.49 48 0 307 0
30DEC26 37.00 P 0.00 0.00 0.00 1.96 -0.50 48 0 148 0
30DEC26 38.00 P 0.00 0.00 0.00 2.27 -0.52 48 0 118 0
30DEC26 39.00 P 0.00 0.00 0.00 2.60 -0.54 48 0 443 0
30DEC26 40.00 P 3.50 3.50 3.50 2.98 -0.54 48 60 5,187 -60
30DEC26 41.00 P 0.00 0.00 0.00 3.36 -0.58 49 0 1,615 0
30DEC26 42.00 P 0.00 0.00 0.00 3.72 -0.66 48 0 407 0
30DEC26 43.00 P 0.00 0.00 0.00 4.14 -0.71 48 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 4.59 -0.76 48 0 635 0
30DEC26 45.00 P 5.81 5.81 5.10 5.06 -0.82 49 8 1,327 0
30DEC26 46.00 P 6.20 6.20 6.20 5.56 -0.85 48 4 576 +4
30DEC26 47.00 P 0.00 0.00 0.00 6.08 -0.91 49 0 4,566 0
30DEC26 48.00 P 7.49 7.49 7.49 6.63 -0.96 49 4 1,199 -4
30DEC26 49.00 P 0.00 0.00 0.00 7.20 -1.02 49 0 205 0
30DEC26 50.00 P 0.00 0.00 0.00 7.80 -1.06 49 0 4,407 0
30DEC26 52.50 P 9.98 9.98 9.98 9.42 -1.13 49 15 390 -15
30DEC26 55.00 P 11.63 11.63 11.63 11.16 -1.21 50 15 2,383 +15
30DEC26 57.50 P 14.28 14.28 14.28 13.25 -1.13 52 4 621 -4
30DEC26 60.00 P 15.00 15.00 15.00 15.20 -1.21 53 1 508 -1
30DEC26 62.50 P 0.00 0.00 0.00 17.14 -1.36 53 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 19.24 -1.54 54 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 21.47 -1.28 55 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 23.54 -1.44 55 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 25.78 -1.47 55 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 28.10 -1.61 56 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 30.40 -1.51 57 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 32.64 -1.61 57 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 34.95 -1.68 57 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 37.34 -1.75 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.47 -2.08 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.10 -1.94 58 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 44.29 -2.22 54 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.86 -2.25 57 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 49.25 -2.27 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.75 -2.19 58 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 54.45 -2.03 64 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 56.69 -2.31 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 59.14 -2.34 59 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 61.67 -2.32 62 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 64.12 -2.35 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 66.65 -2.33 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 69.14 -2.32 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 71.62 -2.33 66 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 74.11 -2.35 67 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 76.62 -2.31 69 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 79.15 -2.30 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 81.59 -2.34 70 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 84.12 -2.09 73 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 86.61 -2.15 74 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 89.11 -2.23 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 91.61 -2.24 76 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 94.09 -2.18 77 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 96.57 -2.20 77 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 99.10 -2.16 80 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 101.54 -2.27 78 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 -0.25 48 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 0.17 -0.30 48 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.24 -0.33 48 0 10 0
30MAR27 24.00 P 0.59 0.59 0.59 0.31 -0.38 48 4 14 +4
30MAR27 25.00 P 0.68 0.68 0.68 0.40 -0.39 48 30 34 +30
30MAR27 26.00 P 0.00 0.00 0.00 0.49 -0.44 48 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.62 -0.47 48 0 135 0
30MAR27 28.00 P 0.00 0.00 0.00 0.76 -0.49 48 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 0.92 -0.54 48 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.10 -0.57 49 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.28 -0.60 49 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 1.52 -0.62 49 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 1.76 -0.64 49 0 258 0
30MAR27 34.00 P 0.00 0.00 0.00 2.01 -0.66 49 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 2.32 -0.65 49 0 199 0
30MAR27 36.00 P 0.00 0.00 0.00 2.63 -0.68 49 0 253 0
30MAR27 37.00 P 0.00 0.00 0.00 2.95 -0.69 49 0 219 0
30MAR27 38.00 P 0.00 0.00 0.00 3.26 -0.71 49 0 184 0
30MAR27 39.00 P 0.00 0.00 0.00 3.62 -0.75 49 0 160 0
30MAR27 40.00 P 0.00 0.00 0.00 4.00 -0.77 49 0 2,633 0
30MAR27 41.00 P 0.00 0.00 0.00 4.40 -0.77 49 0 185 0
30MAR27 42.00 P 0.00 0.00 0.00 4.82 -0.76 49 0 105 0
30MAR27 43.00 P 0.00 0.00 0.00 5.27 -0.78 49 0 20 0
30MAR27 44.00 P 0.00 0.00 0.00 5.73 -0.80 49 0 91 0
30MAR27 45.00 P 6.51 6.51 6.51 6.24 -0.76 49 2 1,158 +2
30MAR27 46.00 P 0.00 0.00 0.00 6.74 -0.74 48 0 3,068 0
30MAR27 47.00 P 0.00 0.00 0.00 7.27 -0.85 49 0 2,082 0
30MAR27 48.00 P 8.10 8.30 8.10 7.82 -0.77 49 3 32 +3
30MAR27 49.00 P 0.00 0.00 0.00 8.40 -0.92 49 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 8.99 -0.98 49 0 546 0
30MAR27 52.50 P 0.00 0.00 0.00 10.55 -1.12 49 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 12.28 -1.10 49 0 1,861 0
30MAR27 57.50 P 14.26 14.26 14.26 14.04 -1.31 49 15 1,530 +14
30MAR27 60.00 P 0.00 0.00 0.00 15.95 -1.28 50 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 18.17 -1.08 52 0 132 0
30MAR27 65.00 P 19.90 19.90 19.90 20.01 -1.31 51 1 31 +1
30MAR27 67.50 P 0.00 0.00 0.00 22.18 -1.26 52 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 24.41 -1.22 53 0 16 0
30MAR27 72.50 P 26.36 26.36 26.36 26.61 -1.29 54 29 35 +29
30MAR27 75.00 P 0.00 0.00 0.00 28.78 -1.27 54 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.72 -1.64 52 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.14 -1.72 54 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 35.45 -1.49 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 37.75 -1.60 55 0 30 0
29JUN27 36.00 P 3.50 3.50 3.50 3.44 -0.20 50 1 1 +1
29JUN27 37.00 P 0.00 0.00 0.00 3.81 -0.25 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.17 -0.34 49 0 0 0
29JUN27 39.00 P 5.10 5.10 5.10 4.51 -0.47 49 1 1 +1
29JUN27 40.00 P 0.00 0.00 0.00 5.00 -0.42 50 0 31 0
29JUN27 41.00 P 0.00 0.00 0.00 5.28 -0.69 48 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.87 -0.58 49 0 73 0
29JUN27 43.00 P 0.00 0.00 0.00 6.32 -0.64 49 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 6.80 -0.71 49 0 44 0
29JUN27 45.00 P 0.00 0.00 0.00 7.31 -0.73 49 0 62 0
29JUN27 46.00 P 0.00 0.00 0.00 7.84 -0.77 49 0 31 0
29JUN27 47.00 P 0.00 0.00 0.00 8.38 -0.82 49 0 105 0
29JUN27 48.00 P 0.00 0.00 0.00 8.94 -0.86 49 0 114 0
29JUN27 49.00 P 0.00 0.00 0.00 9.52 -0.81 49 0 42 0
29JUN27 50.00 P 10.10 10.10 10.10 10.13 -0.84 49 1 1 +1
29JUN27 52.50 P 0.00 0.00 0.00 11.68 -0.97 49 0 0 0
29JUN27 55.00 P 13.36 13.36 13.36 13.29 -1.13 49 1 1 +1
29JUN27 57.50 P 0.00 0.00 0.00 15.07 -1.12 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.90 -1.27 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.91 -1.16 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.95 - 51 0 0 -
TOTAL PUT 8,937 257,237 +3,330
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$ 527.00
29JUN26 400.00 C 0.00 0.00 0.00 128.51 -15.84 52 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 120.35 -13.62 63 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 111.45 -13.70 63 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 102.87 -13.74 64 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 93.65 -13.83 61 0 45 0
29JUN26 450.00 C 0.00 0.00 0.00 84.85 -13.89 60 0 45 0
29JUN26 460.00 C 0.00 0.00 0.00 74.34 -14.68 52 0 19 0
29JUN26 470.00 C 0.00 0.00 0.00 66.44 -14.28 52 0 62 0
29JUN26 480.00 C 0.00 0.00 0.00 59.00 -13.80 52 0 69 0
29JUN26 490.00 C 0.00 0.00 0.00 52.03 -13.26 52 0 107 0
29JUN26 500.00 C 0.00 0.00 0.00 45.58 -12.64 52 0 1,431 0
29JUN26 510.00 C 0.00 0.00 0.00 39.65 -11.98 52 0 566 0
29JUN26 520.00 C 34.49 34.49 33.30 33.22 -12.29 51 7 222 0
29JUN26 530.00 C 31.00 31.00 29.50 28.50 -12.58 51 2 54 0
29JUN26 540.00 C 26.00 27.96 26.00 24.66 -10.22 52 3 142 0
29JUN26 550.00 C 22.00 22.00 22.00 20.58 -9.10 51 1 199 -1
29JUN26 560.00 C 18.60 22.00 18.60 17.69 -7.95 52 2 220 0
29JUN26 570.00 C 16.00 16.00 14.96 14.96 -7.14 53 2 208 0
29JUN26 580.00 C 16.50 16.50 16.38 12.70 -6.28 53 16 212 0
29JUN26 590.00 C 12.60 12.60 12.60 10.47 -5.82 53 1 21 0
29JUN26 600.00 C 10.30 10.30 10.23 8.58 -5.33 53 16 679 0
29JUN26 610.00 C 10.88 10.88 10.88 6.98 -4.68 53 6 166 +6
29JUN26 620.00 C 7.85 7.90 7.00 5.65 -4.07 53 12 140 0
29JUN26 630.00 C 6.38 6.38 6.38 4.55 -3.52 53 2 210 -2
29JUN26 640.00 C 6.30 6.30 6.30 3.64 -3.02 53 10 113 +3
29JUN26 650.00 C 5.47 5.47 5.18 2.90 -2.57 53 12 1,217 +10
29JUN26 660.00 C 0.00 0.00 0.00 2.23 -2.25 52 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 1.75 -1.90 52 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 1.38 -1.58 53 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 1.07 -1.25 52 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.83 -1.03 52 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.64 -0.85 52 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.50 -0.69 53 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.38 -0.57 52 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.29 -0.46 52 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.22 -0.37 52 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.17 -0.30 53 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.13 -0.24 53 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.10 -0.19 53 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.07 -0.15 52 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.05 -0.12 52 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.04 -0.10 52 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.03 -0.07 53 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.02 -0.06 52 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 -0.05 51 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 56 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30JUL26 400.00 C 0.00 0.00 0.00 132.77 -14.68 52 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 123.95 -14.35 52 0 28 0
30JUL26 420.00 C 0.00 0.00 0.00 114.60 -12.64 50 0 9 0
30JUL26 430.00 C 0.00 0.00 0.00 107.74 -11.85 53 0 40 0
30JUL26 440.00 C 0.00 0.00 0.00 99.36 -11.37 52 0 29 0
30JUL26 450.00 C 0.00 0.00 0.00 91.93 -11.80 52 0 25 0
30JUL26 460.00 C 0.00 0.00 0.00 85.41 -9.62 54 0 21 0
30JUL26 470.00 C 0.00 0.00 0.00 79.17 -9.18 54 0 80 0
30JUL26 480.00 C 0.00 0.00 0.00 72.32 -9.81 54 0 166 0
30JUL26 490.00 C 0.00 0.00 0.00 64.89 -10.48 52 0 213 0
30JUL26 500.00 C 0.00 0.00 0.00 59.07 -9.90 52 0 197 0
30JUL26 510.00 C 0.00 0.00 0.00 52.01 -10.92 50 0 107 0
30JUL26 520.00 C 0.00 0.00 0.00 47.08 -10.18 50 0 88 0
30JUL26 530.00 C 47.80 50.30 46.85 42.51 -9.18 51 4 59 +2
30JUL26 540.00 C 0.00 0.00 0.00 38.27 -9.68 51 0 49 0
30JUL26 550.00 C 37.25 37.25 37.25 34.39 -8.61 51 4 85 +4
30JUL26 560.00 C 0.00 0.00 0.00 31.14 -7.36 51 0 97 0
30JUL26 570.00 C 0.00 0.00 0.00 28.10 -7.24 52 0 86 0
30JUL26 580.00 C 0.00 0.00 0.00 25.33 -6.32 52 0 48 0
30JUL26 590.00 C 0.00 0.00 0.00 22.86 -5.42 53 0 31 0
30JUL26 600.00 C 0.00 0.00 0.00 20.56 -4.65 53 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 18.21 -4.21 53 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 16.09 -3.81 53 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 14.19 -3.43 53 0 36 0
30JUL26 640.00 C 14.80 14.83 14.80 12.49 -3.08 53 2 38 -1
30JUL26 650.00 C 0.00 0.00 0.00 10.97 -2.76 53 0 21 0
30JUL26 660.00 C 0.00 0.00 0.00 9.62 -2.47 53 0 7 0
30JUL26 670.00 C 0.00 0.00 0.00 8.42 -2.20 53 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 7.36 -1.95 53 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 6.42 -1.73 53 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 5.59 -1.53 53 0 30 0
30JUL26 710.00 C 0.00 0.00 0.00 4.86 -1.35 53 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 4.22 -1.19 53 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 3.66 -1.04 53 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 3.17 -0.91 53 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 2.74 -0.80 53 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 2.37 -0.61 53 0 66 0
28AUG26 400.00 C 0.00 0.00 0.00 134.06 -15.09 44 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 129.23 -11.42 52 0 25 0
28AUG26 420.00 C 0.00 0.00 0.00 119.13 -14.24 48 0 37 0
28AUG26 430.00 C 0.00 0.00 0.00 112.62 -13.01 50 0 12 0
28AUG26 440.00 C 0.00 0.00 0.00 105.20 -12.56 50 0 64 0
28AUG26 450.00 C 0.00 0.00 0.00 97.35 -12.40 49 0 33 0
28AUG26 460.00 C 0.00 0.00 0.00 94.33 -8.55 54 0 22 0
28AUG26 470.00 C 0.00 0.00 0.00 87.77 -8.57 54 0 30 0
28AUG26 480.00 C 0.00 0.00 0.00 82.12 -7.84 54 0 45 0
28AUG26 490.00 C 0.00 0.00 0.00 76.35 -9.10 54 0 15 0
28AUG26 500.00 C 0.00 0.00 0.00 70.98 -7.34 54 0 114 0
28AUG26 510.00 C 0.00 0.00 0.00 65.96 -6.76 54 0 10 0
28AUG26 520.00 C 0.00 0.00 0.00 59.73 -7.92 53 0 20 0
28AUG26 530.00 C 0.00 0.00 0.00 53.47 -10.72 51 0 15 0
28AUG26 540.00 C 0.00 0.00 0.00 49.28 -10.29 52 4,150 4,180 +4,150
28AUG26 550.00 C 0.00 0.00 0.00 45.39 -10.05 52 0 24 0
28AUG26 560.00 C 0.00 0.00 0.00 41.99 -9.31 52 0 15 0
28AUG26 570.00 C 0.00 0.00 0.00 38.25 -8.24 52 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 36.08 -8.06 53 0 87 0
28AUG26 590.00 C 0.00 0.00 0.00 33.41 -6.79 53 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 31.03 -6.85 54 0 3 0
28AUG26 610.00 C 0.00 0.00 0.00 28.48 -6.31 54 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 25.99 -5.92 54 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 23.69 -5.56 54 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 21.58 -5.20 54 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 19.63 -4.86 54 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 17.84 -4.54 54 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 16.20 -4.23 54 0 15 0
28AUG26 680.00 C 0.00 0.00 0.00 14.70 -3.94 54 0 106 0
29SEP26 400.00 C 0.00 0.00 0.00 140.84 -14.48 48 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 133.56 -13.03 49 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 126.51 -13.35 50 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 119.70 -12.70 51 0 2 0
29SEP26 440.00 C 0.00 0.00 0.00 113.19 -11.80 51 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 106.83 -11.52 52 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 100.78 -12.20 52 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 95.66 -10.13 53 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 90.58 -9.29 54 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 84.84 -9.36 53 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 79.03 -9.75 53 0 79 0
29SEP26 510.00 C 0.00 0.00 0.00 74.21 -9.38 53 0 241 0
29SEP26 520.00 C 0.00 0.00 0.00 69.62 -9.24 53 0 9 0
29SEP26 530.00 C 66.28 66.28 66.25 65.27 -8.73 53 30 78 +30
29SEP26 540.00 C 64.54 64.54 64.54 61.14 -8.56 54 15 30 +15
29SEP26 550.00 C 0.00 0.00 0.00 57.23 -8.71 54 0 861 0
29SEP26 560.00 C 0.00 0.00 0.00 53.53 -8.41 54 0 57 0
29SEP26 570.00 C 0.00 0.00 0.00 50.03 -8.38 54 0 71 0
29SEP26 580.00 C 0.00 0.00 0.00 46.74 -6.93 54 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 43.63 -7.93 54 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 40.70 -7.79 54 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 37.95 -6.82 54 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 36.46 -6.03 55 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 33.96 -6.74 55 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 31.61 -6.38 55 0 59 0
29SEP26 650.00 C 0.00 0.00 0.00 29.42 -6.02 55 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 27.36 -5.68 55 0 36 0
29SEP26 670.00 C 0.00 0.00 0.00 25.43 -5.37 55 0 2 0
29SEP26 680.00 C 28.69 28.69 28.69 23.63 -5.06 55 5 5 +5
29SEP26 690.00 C 0.00 0.00 0.00 21.95 -4.77 55 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 20.38 -4.49 55 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 18.92 -4.22 55 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 17.56 -3.96 55 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 16.28 -3.15 55 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 15.10 -2.96 55 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 14.00 -2.78 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 12.97 -2.62 55 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 12.02 -2.45 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 11.13 -2.31 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 10.31 -2.16 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 9.55 -2.02 55 0 15 0
29SEP26 810.00 C 14.43 14.43 13.37 9.10 -1.96 56 45 45 +45
29SEP26 820.00 C 0.00 0.00 0.00 8.18 -1.78 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 7.57 -1.67 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 7.00 -1.56 55 0 0 0
29SEP26 850.00 C 11.15 11.19 11.06 6.67 -1.51 55 60 60 +45
29SEP26 860.00 C 0.00 0.00 0.00 5.99 -1.37 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 5.54 -1.28 55 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 5.12 -1.20 55 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 4.74 -1.11 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 4.38 -1.04 55 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 4.05 -0.97 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 3.74 -0.91 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 3.46 -0.85 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 3.19 -0.92 55 0 49 0
30DEC26 400.00 C 0.00 0.00 0.00 151.07 -12.02 50 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 143.02 -13.00 49 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 136.31 -13.34 50 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 129.99 -13.06 50 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 127.13 -9.66 53 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 121.33 -9.37 53 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 115.72 -9.48 53 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 109.83 -9.39 53 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 104.37 -9.32 53 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 99.75 -9.14 53 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 95.21 -8.64 53 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 90.68 -8.78 54 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 86.82 -8.80 54 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 83.51 -7.46 54 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 76.49 -11.32 53 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 73.05 -10.90 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 69.78 -10.50 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 66.67 -10.12 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 63.72 -9.53 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 60.92 -8.91 54 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 58.66 -7.74 55 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 55.83 -7.14 55 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 53.12 -6.51 55 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 48.95 -7.93 54 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 46.32 -7.86 54 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 43.78 -7.70 54 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 41.58 -7.22 54 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 39.58 -6.61 54 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 37.57 -6.35 54 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 35.58 -6.28 54 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 33.64 -6.16 54 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 31.72 -6.04 54 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 30.23 -5.54 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 28.75 -5.03 54 0 365 0
30DEC26 740.00 C 0.00 0.00 0.00 28.09 -4.10 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 26.61 -4.05 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 25.14 -4.00 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 23.66 -4.00 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 22.55 -3.64 54 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 21.46 -3.26 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 20.38 -3.10 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 18.76 -3.63 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 17.73 -3.57 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 16.71 -3.54 54 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 15.78 -3.42 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 15.05 -3.10 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 14.32 -2.78 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 13.61 -2.67 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 12.90 -2.63 54 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 12.19 -2.61 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 11.48 -2.59 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 10.81 -2.53 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 10.32 -2.29 54 0 23 0
30DEC26 930.00 C 0.00 0.00 0.00 9.84 -2.04 54 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 9.36 -1.89 54 0 18 0
30MAR27 400.00 C 0.00 0.00 0.00 158.54 -14.52 50 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 152.45 -14.23 50 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 146.60 -12.71 51 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 140.98 -13.60 51 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 135.55 -13.31 51 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 130.37 -12.74 51 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 125.38 -12.43 52 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 120.63 -12.96 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 116.03 -11.91 52 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 111.68 -11.75 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 110.37 -8.38 54 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 104.19 -10.22 53 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 100.35 -10.62 53 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 96.66 -9.63 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 92.88 -10.81 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 89.73 -10.27 54 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 86.43 -10.02 54 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 82.43 -10.22 54 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 80.70 -8.05 54 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 76.66 -8.88 54 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 73.96 -8.42 54 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 71.76 -7.47 54 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 68.63 -7.44 54 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 66.08 -6.86 54 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 63.61 -6.20 54 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 61.14 -6.20 54 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 58.69 -6.19 54 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 56.23 -6.18 54 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 53.78 -6.18 54 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 51.62 -5.89 54 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 49.74 -5.32 54 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 47.88 -4.99 54 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 46.01 -4.99 54 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 44.15 -4.98 54 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 42.28 -4.99 54 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 40.42 -4.99 54 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 38.78 -4.77 54 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 37.41 -4.28 54 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 36.03 -3.91 54 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 34.66 -3.90 54 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 33.28 -3.91 54 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 31.91 -3.91 54 0 48 0
29JUN27 400.00 C 0.00 0.00 0.00 168.16 -12.40 50 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 162.53 -12.25 51 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 157.43 -10.67 51 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 152.34 -10.23 51 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 147.32 -9.92 51 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 142.29 -9.84 51 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 137.53 -11.00 52 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 133.25 -9.11 52 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 129.00 -9.50 52 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 124.74 -9.10 52 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 120.49 -9.06 52 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 116.25 -9.37 52 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 112.68 -9.15 52 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 109.17 -8.84 52 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 105.66 -8.69 52 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 102.16 -9.60 52 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 98.66 -9.67 52 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 95.17 -9.86 53 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 93.25 -8.60 53 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 90.40 -8.40 53 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 87.67 - 53 0 0 -
29JUN27 610.00 C 0.00 0.00 0.00 84.85 - 53 0 0 -
29JUN27 620.00 C 0.00 0.00 0.00 82.11 - 53 0 0 -
29JUN27 630.00 C 0.00 0.00 0.00 79.77 - 54 0 0 -
TOTAL CALL 4,407 22,070 +4,311
29JUN26 400.00 P 0.00 0.00 0.00 0.68 +0.14 53 0 66 0
29JUN26 410.00 P 0.00 0.00 0.00 1.09 +0.24 53 0 83 0
29JUN26 420.00 P 0.00 0.00 0.00 1.60 +0.30 53 0 35 0
29JUN26 430.00 P 0.00 0.00 0.00 2.41 +0.46 53 0 49 0
29JUN26 440.00 P 0.00 0.00 0.00 3.48 +0.72 53 0 56 0
29JUN26 450.00 P 0.00 0.00 0.00 4.87 +1.00 53 0 90 0
29JUN26 460.00 P 5.61 6.30 5.61 6.60 +1.62 53 46 112 +42
29JUN26 470.00 P 0.00 0.00 0.00 8.68 +2.08 53 0 126 0
29JUN26 480.00 P 10.20 10.20 9.80 11.36 +2.81 53 3 165 +3
29JUN26 490.00 P 0.00 0.00 0.00 14.52 +3.48 53 0 243 0
29JUN26 500.00 P 17.00 18.00 17.00 18.00 +4.14 53 5,025 1,485 -4,987
29JUN26 510.00 P 19.64 19.64 19.64 22.27 +5.20 54 5,002 226 -4,922
29JUN26 520.00 P 27.00 27.28 26.60 27.08 +6.14 54 52 526 +39
29JUN26 530.00 P 29.00 32.48 29.00 32.31 +7.18 54 160 288 +113
29JUN26 540.00 P 35.60 35.60 35.60 38.11 +7.48 54 1 105 0
29JUN26 550.00 P 38.40 38.40 38.40 44.51 +7.65 55 5,001 884 -4,079
29JUN26 560.00 P 0.00 0.00 0.00 49.75 +8.81 52 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 56.87 +9.38 52 0 147 0
29JUN26 580.00 P 0.00 0.00 0.00 64.35 +9.44 52 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 72.12 +10.08 52 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 79.22 +9.69 50 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 87.69 +10.38 49 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 100.48 +15.00 61 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 106.52 +10.56 53 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 119.11 +16.90 64 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 128.70 +17.51 66 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 134.07 +13.41 50 0 485 0
29JUN26 670.00 P 0.00 0.00 0.00 143.11 +13.51 44 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 153.65 +14.74 52 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 163.41 +15.06 52 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 173.32 +15.46 54 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 183.12 +15.68 53 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 193.04 +15.93 53 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 204.97 +17.65 74 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 214.80 +14.21 75 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 223.00 +13.17 0 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 233.00 +13.36 0 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 243.00 +13.52 0 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 253.00 +13.97 0 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 264.28 +15.05 83 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 273.00 +16.00 0 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 283.00 +13.97 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 293.00 +14.10 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 303.00 +14.16 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 313.00 +16.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 323.59 +14.89 88 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 333.54 +14.90 89 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 343.00 +14.74 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 353.00 +14.77 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 363.65 +15.14 95 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 373.00 +14.54 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 383.00 +14.93 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 393.00 +15.37 0 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 403.00 +15.57 0 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 413.22 +16.05 96 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 4.21 +1.42 53 0 2 0
30JUL26 410.00 P 0.00 0.00 0.00 5.34 +1.67 52 0 0 0
30JUL26 420.00 P 5.63 5.63 5.63 6.57 +1.79 52 3 3 +3
30JUL26 430.00 P 6.95 6.95 6.95 8.73 +2.39 53 30 31 +30
30JUL26 440.00 P 0.00 0.00 0.00 10.55 +2.62 52 0 31 0
30JUL26 450.00 P 12.55 12.55 12.55 12.55 +2.65 52 1 125 +1
30JUL26 460.00 P 0.00 0.00 0.00 15.63 +3.55 52 0 61 0
30JUL26 470.00 P 16.00 16.00 16.00 18.79 +4.29 52 1 54 +1
30JUL26 480.00 P 0.00 0.00 0.00 22.38 +4.78 53 0 80 0
30JUL26 490.00 P 25.00 25.00 24.00 26.35 +5.43 53 5 118 +4
30JUL26 500.00 P 0.00 0.00 0.00 30.87 +6.31 53 0 75 0
30JUL26 510.00 P 0.00 0.00 0.00 35.53 +6.71 53 0 106 0
30JUL26 520.00 P 0.00 0.00 0.00 40.61 +7.53 54 0 56 0
30JUL26 530.00 P 0.00 0.00 0.00 45.95 +7.87 54 0 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 51.85 +8.70 54 0 116 0
30JUL26 550.00 P 55.00 55.00 55.00 57.80 +8.99 54 3 244 0
30JUL26 560.00 P 0.00 0.00 0.00 64.48 +9.87 55 0 23 0
30JUL26 570.00 P 0.00 0.00 0.00 68.42 +7.86 51 0 62 0
30JUL26 580.00 P 0.00 0.00 0.00 76.09 +8.93 52 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 85.67 +11.31 55 0 42 0
30JUL26 600.00 P 0.00 0.00 0.00 90.29 +8.52 52 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 101.40 +12.20 56 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 109.56 +12.56 57 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 117.96 +12.88 57 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 126.67 +13.49 58 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 131.89 +10.39 53 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 144.44 +14.48 60 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 153.56 +15.01 61 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 162.77 +15.49 62 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 171.78 +15.64 62 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 181.75 +15.82 64 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 186.98 +11.97 56 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 199.55 +15.38 64 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 205.79 +12.37 56 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 215.52 +13.32 57 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 225.17 +13.59 57 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 234.52 +13.48 56 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 8.76 +1.68 54 15,000 15,000 +15,000
28AUG26 410.00 P 0.00 0.00 0.00 10.70 +2.06 54 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 12.89 +2.61 54 0 8 0
28AUG26 430.00 P 0.00 0.00 0.00 15.25 +2.73 54 0 17 0
28AUG26 440.00 P 0.00 0.00 0.00 18.08 +3.63 54 0 15 0
28AUG26 450.00 P 0.00 0.00 0.00 20.46 +3.50 53 0 66 0
28AUG26 460.00 P 0.00 0.00 0.00 24.27 +4.52 54 0 41 0
28AUG26 470.00 P 0.00 0.00 0.00 28.00 +5.24 54 0 44 0
28AUG26 480.00 P 0.00 0.00 0.00 32.01 +5.75 54 0 100 0
28AUG26 490.00 P 0.00 0.00 0.00 36.36 +6.41 54 0 8 0
28AUG26 500.00 P 0.00 0.00 0.00 40.72 +6.66 54 0 18 0
28AUG26 510.00 P 0.00 0.00 0.00 45.87 +7.31 54 0 187 0
28AUG26 520.00 P 0.00 0.00 0.00 51.03 +7.71 55 0 47 0
28AUG26 530.00 P 56.35 56.95 56.17 56.46 +8.08 55 45 87 +45
28AUG26 540.00 P 0.00 0.00 0.00 62.43 +8.78 55 4,150 4,150 +4,097
28AUG26 550.00 P 0.00 0.00 0.00 68.06 +8.65 55 0 40 0
28AUG26 560.00 P 0.00 0.00 0.00 74.79 +9.14 55 0 49 0
28AUG26 570.00 P 0.00 0.00 0.00 79.57 +7.66 54 0 56 0
28AUG26 580.00 P 0.00 0.00 0.00 86.91 +8.47 54 0 25 0
28AUG26 590.00 P 0.00 0.00 0.00 95.46 +9.85 56 0 9 0
28AUG26 600.00 P 0.00 0.00 0.00 102.95 +10.62 56 0 35 0
28AUG26 610.00 P 0.00 0.00 0.00 110.46 +10.60 56 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 118.20 +10.59 57 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 126.34 +11.06 57 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 134.49 +11.42 58 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 142.69 +11.70 58 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 151.38 +12.26 59 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 160.08 +12.75 59 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 168.81 +12.40 60 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 14.80 +2.39 55 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 16.92 +2.29 55 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 19.75 +2.54 55 0 17 0
29SEP26 430.00 P 22.00 22.00 22.00 22.58 +2.62 55 2 2 +2
29SEP26 440.00 P 0.00 0.00 0.00 26.51 +3.57 56 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 29.73 +4.25 56 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 33.81 +4.93 56 0 7 0
29SEP26 470.00 P 37.39 37.39 37.39 37.93 +5.34 56 2 88 +2
29SEP26 480.00 P 41.76 41.76 41.76 42.36 +6.24 56 14 133 +14
29SEP26 490.00 P 46.41 46.41 46.41 46.81 +6.44 56 15 61 +15
29SEP26 500.00 P 51.34 51.34 51.34 51.71 +6.82 56 15 96 +15
29SEP26 510.00 P 53.96 53.96 53.96 56.96 +7.19 57 15 41 0
29SEP26 520.00 P 59.26 59.26 59.26 62.22 +7.37 57 15 433 0
29SEP26 530.00 P 64.84 64.84 64.29 67.75 +7.58 57 30 45 0
29SEP26 540.00 P 70.66 71.00 69.50 73.81 +8.04 57 32 47 +32
29SEP26 550.00 P 0.00 0.00 0.00 79.88 +8.30 57 0 911 0
29SEP26 560.00 P 95.32 95.32 95.32 85.98 +8.75 57 1 14 0
29SEP26 570.00 P 0.00 0.00 0.00 92.71 +8.50 57 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 99.56 +9.11 58 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 106.42 +9.13 58 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 113.44 +9.29 58 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 121.00 +9.98 58 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 128.57 +10.39 58 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 136.16 +10.41 59 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 143.93 +10.61 59 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 152.12 +11.20 59 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 160.33 +11.57 60 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 168.57 +11.61 60 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 176.87 +11.70 60 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 185.21 +11.80 60 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 192.38 +10.67 59 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 202.43 +11.97 61 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 211.15 +11.94 61 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 219.94 +11.96 61 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 228.79 +12.01 62 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 237.87 +12.08 62 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 246.85 +11.86 62 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 257.91 +13.71 65 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 267.43 +14.00 66 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 276.99 +14.86 67 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 286.57 +15.36 67 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 296.18 +15.82 68 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 305.81 +15.77 69 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 315.61 +14.76 70 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 325.45 +14.98 71 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 334.09 +13.90 70 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 343.81 +13.85 71 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 352.93 +13.58 71 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 361.98 +15.83 71 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 370.80 +15.21 70 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 380.35 +13.69 70 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 390.55 +14.40 71 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 400.11 +14.44 72 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 410.86 +14.84 74 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 418.64 +13.08 71 0 0 0
30DEC26 400.00 P 26.00 26.00 26.00 28.20 +2.54 53 1 55 +1
30DEC26 410.00 P 0.00 0.00 0.00 31.73 +2.82 53 0 21 0
30DEC26 420.00 P 0.00 0.00 0.00 35.27 +2.87 53 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 39.12 +3.02 53 0 15 0
30DEC26 440.00 P 0.00 0.00 0.00 43.37 +3.30 53 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 47.80 +3.72 53 0 24 0
30DEC26 460.00 P 0.00 0.00 0.00 52.47 +5.51 53 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 57.35 +6.10 53 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 62.48 +6.64 53 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 67.84 +7.09 54 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 73.40 +7.51 54 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 79.17 +7.93 54 0 54 0
30DEC26 520.00 P 0.00 0.00 0.00 85.15 +8.37 54 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 91.31 +8.77 54 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 97.66 +9.18 55 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 104.20 +9.59 55 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 111.79 +10.88 56 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 117.25 +9.85 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 124.20 +10.95 55 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 131.36 +10.10 55 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 138.82 +10.87 56 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 146.19 +11.41 56 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 153.48 +11.57 56 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 161.39 +11.59 56 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 169.22 +11.95 56 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 177.08 +12.22 57 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 184.90 +12.33 57 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 191.67 +11.26 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 199.73 +11.44 56 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 209.11 +12.97 57 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 216.32 +12.20 57 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 225.75 +13.37 58 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 234.27 +13.66 58 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 243.37 +14.40 59 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 251.35 +14.01 58 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 259.91 +14.15 58 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 268.56 +14.28 59 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 277.33 +14.37 59 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 286.14 +14.53 59 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 294.99 +14.79 59 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 303.87 +14.82 59 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 312.80 +14.88 60 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 321.78 +15.14 60 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 330.79 +14.94 60 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 339.85 +15.38 60 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 348.96 +15.52 60 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 358.08 +15.62 60 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 367.25 +15.66 61 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 376.45 +16.12 61 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 385.66 +15.85 61 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 394.92 +14.59 61 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 404.02 +14.49 61 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 413.25 +14.97 61 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 421.56 +14.03 60 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 430.91 +14.13 60 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 39.24 +3.92 53 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 43.19 +4.22 53 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 47.36 +4.56 53 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 51.58 +4.75 53 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 56.37 +5.51 53 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 59.48 +3.99 52 0 8 0
30MAR27 460.00 P 0.00 0.00 0.00 64.38 +1.73 53 0 16 0
30MAR27 470.00 P 0.00 0.00 0.00 69.49 +5.80 53 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 74.80 +6.49 53 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 80.30 +6.83 53 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 85.98 +7.34 53 0 2 0
30MAR27 510.00 P 0.00 0.00 0.00 91.85 +7.77 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 97.89 +8.14 53 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 104.10 +8.52 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 110.46 +8.86 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 116.98 +9.20 54 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 123.65 +9.55 54 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 132.62 +12.04 55 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 139.71 +12.51 55 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 146.45 +10.15 55 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 151.48 +8.25 54 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 158.26 +10.39 54 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 165.61 +10.73 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 172.19 +10.10 54 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 180.70 +11.26 55 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 188.42 +11.54 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 196.18 +11.19 55 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 204.18 +11.68 55 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 212.11 +11.88 55 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 219.01 +10.92 55 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 228.23 +12.19 56 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 236.35 +12.27 56 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 243.47 +11.39 55 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 251.75 +11.54 55 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 260.09 +11.68 55 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 268.48 +11.78 55 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 278.23 +13.25 56 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 286.79 +13.43 57 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 294.14 +12.79 56 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 302.77 +12.49 56 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 311.44 +12.61 56 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 320.16 +12.73 56 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 50.02 +2.62 54 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 54.29 +2.74 54 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 60.15 +4.45 55 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 63.35 +3.12 54 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 68.16 +3.22 54 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 73.26 +3.59 54 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 78.45 +5.98 54 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 83.81 +6.30 54 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 89.34 +6.62 54 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 95.05 +6.95 54 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 100.91 +7.38 55 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 108.33 +9.21 56 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 114.65 +9.79 56 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 121.03 +10.29 56 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 127.41 +9.61 56 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 133.82 +9.78 56 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 140.24 +9.83 56 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 146.71 +9.80 56 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 153.72 +8.29 56 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 160.85 +8.85 56 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 167.98 - 56 0 0 -
29JUN27 610.00 P 0.00 0.00 0.00 175.13 - 56 0 0 -
29JUN27 620.00 P 0.00 0.00 0.00 181.94 - 56 0 0 -
29JUN27 630.00 P 0.00 0.00 0.00 187.46 - 56 0 0 -
TOTAL PUT 34,670 39,994 +5,471
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$ 61.90
29JUN26 40.00 C 0.00 0.00 0.00 21.99 +3.40 58 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 20.99 +3.32 52 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 19.99 +3.34 47 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 19.00 +3.25 51 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 18.01 +3.23 51 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 17.02 +3.21 51 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 16.04 +3.18 51 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 14.93 +3.01 0 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 13.90 +2.93 0 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 13.08 +3.13 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 11.95 +2.62 0 0 322 0
29JUN26 52.50 C 5.50 5.50 5.50 9.69 +2.69 40 4 145 +4
29JUN26 55.00 C 0.00 0.00 0.00 8.11 +2.96 56 0 156 0
29JUN26 57.50 C 2.95 6.00 2.85 5.90 +2.15 48 231 954 +151
29JUN26 60.00 C 1.82 2.80 1.82 4.48 +1.91 51 1,272 1,726 +1,161
29JUN26 62.50 C 1.24 3.26 1.20 3.26 +1.54 51 631 2,021 +277
29JUN26 65.00 C 0.90 2.31 0.74 2.29 +1.20 52 558 13,477 +227
29JUN26 67.50 C 0.60 1.60 0.48 1.53 +0.87 51 364 2,408 +33
29JUN26 70.00 C 0.39 1.06 0.34 0.99 +0.60 51 813 6,121 +9
29JUN26 72.50 C 0.42 0.76 0.42 0.62 +0.40 51 959 5,185 +321
29JUN26 75.00 C 0.21 0.53 0.21 0.38 +0.26 51 539 2,540 +209
29JUN26 77.50 C 0.28 0.35 0.26 0.23 +0.16 51 310 2,441 -90
29JUN26 80.00 C 0.10 0.25 0.10 0.13 +0.09 51 311 7,049 0
29JUN26 82.50 C 0.08 0.08 0.08 0.08 +0.06 51 163 989 -163
29JUN26 85.00 C 0.00 0.00 0.00 0.05 +0.04 52 0 897 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 2,196 0
29JUN26 90.00 C 0.12 0.12 0.12 0.02 +0.01 54 18 1,580 -18
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 522 0
29JUN26 95.00 C 0.06 0.08 0.06 0.01 0.00 56 7 892 -2
29JUN26 97.50 C 0.10 0.10 0.10 0.01 0.00 59 105 753 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 850 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,405 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 94 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 96 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 98 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 100 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 102 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 107 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 111 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 112 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 136 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 137 0 48 0
30JUL26 44.00 C 0.00 0.00 0.00 18.28 +2.94 50 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.29 +2.93 47 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.05 +2.75 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.38 +2.80 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.46 +2.80 45 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.66 +2.73 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.53 +2.40 41 0 8 0
30JUL26 52.50 C 0.00 0.00 0.00 10.59 +2.49 45 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.09 +2.57 50 0 0 0
30JUL26 57.50 C 5.80 5.80 5.80 7.41 +2.26 49 3 430 0
30JUL26 60.00 C 4.50 5.90 4.50 5.90 +1.91 49 184 689 -26
30JUL26 62.50 C 2.50 2.79 2.50 4.79 +1.72 50 16 972 -6
30JUL26 65.00 C 1.77 3.56 1.77 3.82 +1.54 50 276 666 +73
30JUL26 67.50 C 2.20 2.82 2.20 3.04 +1.31 51 130 538 -39
30JUL26 70.00 C 1.05 2.21 1.05 2.34 +1.08 51 146 565 -23
30JUL26 72.50 C 1.34 1.72 1.34 1.78 +0.87 51 12 1,041 0
30JUL26 75.00 C 0.63 1.38 0.63 1.34 +0.70 51 70 684 0
30JUL26 77.50 C 0.55 1.14 0.55 0.99 +0.54 50 144 606 -91
30JUL26 80.00 C 0.43 0.80 0.43 0.73 +0.41 50 45 379 +40
30JUL26 82.50 C 0.41 0.61 0.40 0.54 +0.32 50 181 598 +177
30JUL26 85.00 C 0.00 0.00 0.00 0.39 +0.24 50 0 338 0
30JUL26 87.50 C 0.00 0.00 0.00 0.28 +0.18 50 0 125 0
30JUL26 90.00 C 0.00 0.00 0.00 0.20 +0.13 50 0 271 0
30JUL26 92.50 C 0.00 0.00 0.00 0.14 +0.09 50 0 109 0
30JUL26 95.00 C 0.19 0.19 0.19 0.10 +0.07 50 5 104 +5
30JUL26 97.50 C 0.00 0.00 0.00 0.07 +0.05 50 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 105 0
28AUG26 44.00 C 0.00 0.00 0.00 18.47 +2.96 44 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 17.41 +2.58 40 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 16.65 +2.81 44 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.84 +2.60 46 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.13 +2.82 49 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.33 +2.77 49 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.40 +2.65 47 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.52 +2.34 47 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.90 +2.18 48 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.68 +2.26 51 0 284 0
28AUG26 60.00 C 6.21 6.21 6.21 7.32 +2.03 51 15 387 0
28AUG26 62.50 C 3.69 5.18 3.69 6.22 +1.87 52 30 297 -15
28AUG26 65.00 C 2.93 4.80 2.93 5.19 +1.65 52 189 1,074 -9
28AUG26 67.50 C 2.84 3.66 2.84 4.35 +1.51 52 21 413 +21
28AUG26 70.00 C 0.00 0.00 0.00 3.59 +1.33 52 0 428 0
28AUG26 72.50 C 1.62 2.73 1.62 2.94 +1.15 52 33 489 +18
28AUG26 75.00 C 2.00 2.15 2.00 2.39 +0.98 52 3 329 +3
28AUG26 77.50 C 1.95 1.95 1.95 1.93 +0.83 52 1 234 +1
28AUG26 80.00 C 1.84 1.84 1.84 1.56 +0.70 52 3 250 +2
28AUG26 82.50 C 0.79 1.29 0.79 1.25 +0.58 52 105 357 +51
28AUG26 85.00 C 0.73 1.10 0.73 1.00 +0.48 52 91 394 0
28AUG26 87.50 C 0.93 0.93 0.93 0.80 +0.40 52 15 374 0
28AUG26 90.00 C 0.89 0.90 0.89 0.63 +0.33 52 41 298 +41
28AUG26 92.50 C 0.00 0.00 0.00 0.50 +0.27 52 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.40 +0.22 52 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.31 +0.17 52 0 31 0
28AUG26 100.00 C 0.00 0.00 0.00 0.24 +0.14 51 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 22.73 +2.84 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.81 +2.77 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.54 +2.38 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.80 +2.74 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.16 +2.72 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.76 +2.18 40 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 16.95 +2.47 42 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 16.65 +2.82 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.74 +2.80 48 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 15.09 +2.67 50 0 30 0
29SEP26 50.00 C 11.50 11.50 11.50 14.33 +2.83 50 1 70 +1
29SEP26 52.50 C 0.00 0.00 0.00 12.27 +2.13 47 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 10.76 +2.18 48 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 9.55 +2.19 50 0 126 0
29SEP26 60.00 C 5.50 5.50 5.50 8.29 +2.04 50 10 195 0
29SEP26 62.50 C 4.68 4.90 4.68 7.19 +1.94 51 15 269 0
29SEP26 65.00 C 0.00 0.00 0.00 6.19 +1.72 51 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 5.33 +1.61 51 0 636 0
29SEP26 70.00 C 4.30 4.30 4.30 4.55 +1.46 51 80 458 -36
29SEP26 72.50 C 0.00 0.00 0.00 3.85 +1.30 51 0 1,407 0
29SEP26 75.00 C 2.80 2.80 2.80 3.24 +1.14 51 100 1,242 0
29SEP26 77.50 C 1.65 2.48 1.65 2.72 +0.99 51 390 739 +241
29SEP26 80.00 C 2.50 2.50 2.50 2.28 +0.87 51 25 684 -25
29SEP26 82.50 C 0.00 0.00 0.00 1.91 +0.76 51 0 750 0
29SEP26 85.00 C 0.00 0.00 0.00 1.59 +0.65 51 0 119 0
29SEP26 87.50 C 0.00 0.00 0.00 1.32 +0.58 51 0 304 0
29SEP26 90.00 C 0.00 0.00 0.00 1.10 +0.50 51 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.91 +0.42 51 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.75 +0.35 51 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.61 +0.28 50 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.50 +0.24 50 0 868 0
29SEP26 102.50 C 0.00 0.00 0.00 0.42 +0.21 51 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 0.35 +0.18 51 0 51 0
29SEP26 107.50 C 0.00 0.00 0.00 0.29 +0.15 51 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.24 +0.13 51 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 +0.10 50 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.16 +0.09 51 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 +0.07 50 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.11 +0.06 51 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.09 +0.05 51 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.08 +0.05 51 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.06 +0.04 51 0 142 0
30DEC26 44.00 C 0.00 0.00 0.00 20.24 +2.46 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.27 +2.50 46 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 18.65 +2.35 47 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 17.92 +2.54 47 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 17.19 +2.44 47 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 16.68 +2.63 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.02 +2.33 48 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 14.47 +2.49 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.79 +2.01 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.81 +2.22 49 0 168 0
30DEC26 60.00 C 7.86 10.50 7.86 10.75 +2.14 50 46 288 +15
30DEC26 62.50 C 7.44 7.54 7.44 9.57 +1.91 50 30 768 0
30DEC26 65.00 C 6.59 6.95 6.59 8.61 +1.80 50 30 598 0
30DEC26 67.50 C 5.90 6.56 5.90 7.82 +1.81 51 45 907 0
30DEC26 70.00 C 5.30 5.44 5.30 6.97 +1.67 51 30 594 -21
30DEC26 72.50 C 4.73 4.73 4.73 6.20 +1.54 51 15 838 0
30DEC26 75.00 C 4.00 4.00 4.00 5.51 +1.42 50 5 903 +5
30DEC26 77.50 C 0.00 0.00 0.00 4.90 +1.31 50 0 173 0
30DEC26 80.00 C 4.08 4.08 4.08 4.35 +1.20 50 3 576 0
30DEC26 82.50 C 0.00 0.00 0.00 3.85 +1.09 50 0 484 0
30DEC26 85.00 C 3.28 3.28 3.28 3.41 +0.99 50 3 129 0
30DEC26 87.50 C 3.08 3.08 3.08 3.02 +0.96 50 1 69 0
30DEC26 90.00 C 0.00 0.00 0.00 2.68 +0.88 50 0 159 0
30DEC26 92.50 C 0.00 0.00 0.00 2.37 +0.79 50 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 2.03 +0.65 50 0 165 0
30DEC26 97.50 C 0.00 0.00 0.00 1.80 +0.59 50 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 1.64 +0.59 50 0 42 0
30MAR27 44.00 C 0.00 0.00 0.00 21.45 +2.75 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.74 +2.35 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.09 +2.72 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.43 +2.80 48 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 18.84 +2.59 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.14 +2.47 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.43 +2.27 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 16.12 +2.32 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.46 +2.00 47 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 13.55 +2.12 49 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 12.58 +2.19 50 0 47 0
30MAR27 62.50 C 8.62 8.62 8.62 11.52 +2.08 50 15 30 0
30MAR27 65.00 C 7.91 7.91 7.81 10.44 +1.85 49 30 254 +29
30MAR27 67.50 C 7.17 9.38 7.17 9.62 +1.85 50 30 275 0
30MAR27 70.00 C 6.45 8.59 6.45 8.88 +1.85 50 30 67 +6
30MAR27 72.50 C 7.40 7.40 7.40 8.07 +1.72 50 15 37 0
30MAR27 75.00 C 7.23 7.23 7.23 7.42 +1.69 50 15 252 +14
30MAR27 77.50 C 6.15 6.64 6.15 6.76 +1.58 50 30 77 +15
30MAR27 80.00 C 4.91 4.91 4.91 6.16 +1.49 50 15 25 +5
30MAR27 82.50 C 0.00 0.00 0.00 5.61 +1.39 50 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 5.11 +1.30 50 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 4.65 +1.21 50 0 152 0
30MAR27 90.00 C 4.09 4.09 4.04 4.23 +1.13 50 90 191 +24
30MAR27 92.50 C 0.00 0.00 0.00 3.85 +1.05 50 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 3.51 +1.06 50 0 79 0
30MAR27 97.50 C 3.15 3.15 3.15 3.19 +0.98 50 50 71 +8
30MAR27 100.00 C 2.17 3.05 2.14 2.91 +0.91 50 190 231 +169
29JUN27 44.00 C 0.00 0.00 0.00 22.73 +2.84 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.08 +2.83 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 21.44 +2.84 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 20.82 +2.80 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.21 +2.78 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.62 +2.77 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.08 +2.76 49 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 17.60 +2.60 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.36 +2.31 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 15.33 +2.38 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.14 +2.21 49 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.11 +2.11 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.17 +2.02 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.30 +1.97 49 0 0 0
29JUN27 70.00 C 9.00 9.00 9.00 10.50 +1.93 50 1 1 +1
29JUN27 72.50 C 0.00 0.00 0.00 9.76 +1.88 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.07 +1.84 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.39 +1.75 50 0 0 0
29JUN27 80.00 C 6.15 6.15 6.15 7.76 +1.66 50 4 13 +4
29JUN27 82.50 C 6.70 6.70 6.65 7.18 +1.57 50 150 150 +150
TOTAL CALL 9,538 97,523 +2,947
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 24 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.04 52 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.05 52 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.07 -0.08 51 0 70 0
29JUN26 48.00 P 0.40 0.41 0.39 0.10 -0.12 51 83 195 +82
29JUN26 49.00 P 0.50 0.50 0.29 0.14 -0.17 51 55 479 +45
29JUN26 50.00 P 0.63 0.68 0.31 0.21 -0.21 51 108 2,276 +69
29JUN26 52.50 P 1.27 1.27 0.58 0.45 -0.42 51 494 1,008 +225
29JUN26 55.00 P 1.97 2.14 0.97 0.89 -0.68 51 524 3,769 -293
29JUN26 57.50 P 3.07 3.41 1.60 1.57 -0.96 51 812 3,007 -190
29JUN26 60.00 P 4.92 4.92 2.80 2.46 -1.43 51 441 3,556 -153
29JUN26 62.50 P 6.44 6.44 3.92 3.64 -1.85 50 406 3,847 -122
29JUN26 65.00 P 6.10 6.10 5.29 5.29 -2.11 52 12 13,989 0
29JUN26 67.50 P 9.50 9.50 9.50 6.97 -2.52 51 2 3,469 -2
29JUN26 70.00 P 10.20 10.20 10.20 8.95 -2.97 50 1 3,257 -1
29JUN26 72.50 P 0.00 0.00 0.00 11.43 -3.05 59 0 4,030 0
29JUN26 75.00 P 14.61 14.61 14.61 13.75 -2.75 62 1 3,364 -1
29JUN26 77.50 P 0.00 0.00 0.00 15.88 -3.08 57 0 3,171 0
29JUN26 80.00 P 22.00 22.00 22.00 18.26 -3.19 58 9 3,219 -9
29JUN26 82.50 P 0.00 0.00 0.00 20.85 -3.12 68 4 473 -4
29JUN26 85.00 P 0.00 0.00 0.00 23.70 -2.76 86 0 74 0
29JUN26 87.50 P 27.07 27.07 27.05 25.93 -3.11 82 20 210 0
29JUN26 90.00 P 0.00 0.00 0.00 28.51 -2.97 90 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 30.86 -3.11 88 0 483 0
29JUN26 95.00 P 0.00 0.00 0.00 33.46 -3.08 98 0 496 0
29JUN26 97.50 P 0.00 0.00 0.00 35.89 -3.16 99 0 185 0
29JUN26 100.00 P 0.00 0.00 0.00 38.42 -3.16 105 0 267 0
29JUN26 102.50 P 0.00 0.00 0.00 40.84 -3.14 105 0 2,734 0
29JUN26 105.00 P 0.00 0.00 0.00 43.53 -3.08 119 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.98 -3.06 120 0 240 0
29JUN26 110.00 P 0.00 0.00 0.00 48.52 -3.04 126 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.03 -2.93 130 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 53.56 -2.93 135 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 55.94 -3.05 133 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 58.63 -2.83 146 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 60.94 -3.02 140 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.45 -3.09 144 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.03 -2.93 151 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.47 -3.09 151 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.84 -3.17 145 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.54 -2.92 161 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.87 -3.09 153 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.51 -3.08 165 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.78 -3.18 152 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 83.60 -2.96 175 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.95 -3.15 169 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 88.45 -3.06 172 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 90.79 -3.26 163 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 93.27 -3.24 164 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 96.08 -2.98 188 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 98.45 -3.01 182 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.78 -3.30 171 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 103.23 -3.36 169 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 106.03 -3.02 194 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 108.51 -3.07 195 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 111.03 -2.93 198 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 113.58 -3.02 203 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 115.78 -3.18 184 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 118.54 -2.92 205 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 121.11 -2.94 212 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 123.28 -3.18 190 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 125.99 -3.03 209 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 128.51 -2.95 212 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 130.99 -2.96 213 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 133.52 -2.93 216 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 135.78 -3.18 200 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 138.54 -2.92 221 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.19 -0.10 50 0 5 0
30JUL26 45.00 P 0.00 0.00 0.00 0.25 -0.13 50 0 100 0
30JUL26 46.00 P 0.00 0.00 0.00 0.33 -0.16 51 0 5 0
30JUL26 47.00 P 0.00 0.00 0.00 0.42 -0.21 50 0 75 0
30JUL26 48.00 P 0.75 0.75 0.75 0.53 -0.26 50 15 124 0
30JUL26 49.00 P 0.00 0.00 0.00 0.66 -0.32 50 0 168 0
30JUL26 50.00 P 0.00 0.00 0.00 0.82 -0.36 51 0 603 0
30JUL26 52.50 P 2.00 2.22 2.00 1.26 -0.53 50 269 673 +55
30JUL26 55.00 P 3.03 3.03 2.00 1.89 -0.78 49 204 974 +152
30JUL26 57.50 P 4.47 4.56 3.41 2.74 -1.03 49 82 2,389 +30
30JUL26 60.00 P 0.00 0.00 0.00 3.77 -1.35 49 0 1,275 0
30JUL26 62.50 P 5.40 5.40 5.20 5.20 -1.51 50 45 1,264 +30
30JUL26 65.00 P 9.85 9.85 9.85 6.54 -1.95 49 10 768 0
30JUL26 67.50 P 0.00 0.00 0.00 8.53 -1.83 53 0 328 0
30JUL26 70.00 P 12.58 12.58 12.58 10.40 -2.18 53 1 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 12.42 -2.19 54 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 14.57 -2.27 56 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 16.81 -2.40 58 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 19.00 -2.71 58 0 134 0
30JUL26 82.50 P 0.00 0.00 0.00 21.22 -2.75 57 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 23.82 -2.65 63 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.00 -3.04 60 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.51 -2.97 64 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 31.08 -2.99 70 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 33.46 -3.13 70 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 35.89 -3.16 71 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 38.42 -3.16 75 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.53 -0.19 52 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.64 -0.24 52 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.78 -0.27 52 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 0.94 -0.33 52 0 390 0
28AUG26 48.00 P 0.00 0.00 0.00 1.10 -0.38 52 0 178 0
28AUG26 49.00 P 0.00 0.00 0.00 1.32 -0.41 52 0 208 0
28AUG26 50.00 P 0.00 0.00 0.00 1.54 -0.46 52 0 210 0
28AUG26 52.50 P 2.26 2.26 2.26 2.11 -0.68 51 2 311 +2
28AUG26 55.00 P 3.45 3.45 3.45 2.94 -0.82 51 30 526 0
28AUG26 57.50 P 0.00 0.00 0.00 3.88 -1.04 51 0 448 0
28AUG26 60.00 P 0.00 0.00 0.00 5.02 -1.26 51 1 234 +1
28AUG26 62.50 P 0.00 0.00 0.00 6.32 -1.51 51 0 1,424 0
28AUG26 65.00 P 10.72 10.72 10.72 7.86 -1.84 52 10 433 0
28AUG26 67.50 P 0.00 0.00 0.00 9.56 -1.93 52 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 11.51 -1.94 54 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 13.44 -1.90 55 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 15.39 -2.42 55 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 17.58 -2.58 57 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 19.60 -2.58 56 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 22.08 -2.21 60 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 24.38 -2.49 61 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.42 -2.74 58 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.89 -2.78 61 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.25 -2.82 62 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.55 -3.04 61 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 35.96 -3.09 61 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 38.42 -3.16 63 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.40 -0.13 51 0 217 0
29SEP26 41.00 P 0.00 0.00 0.00 0.48 -0.17 51 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.60 -0.18 51 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 -0.23 51 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.85 -0.26 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.02 -0.31 51 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.18 -0.37 51 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.39 -0.40 51 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.61 -0.43 51 0 127 0
29SEP26 49.00 P 0.00 0.00 0.00 1.83 -0.47 51 0 123 0
29SEP26 50.00 P 2.60 2.60 2.60 2.08 -0.52 51 3 597 +3
29SEP26 52.50 P 0.00 0.00 0.00 2.80 -0.67 50 0 527 0
29SEP26 55.00 P 0.00 0.00 0.00 3.66 -0.84 50 0 1,265 0
29SEP26 57.50 P 0.00 0.00 0.00 4.64 -1.06 50 0 664 0
29SEP26 60.00 P 0.00 0.00 0.00 5.75 -1.32 49 0 505 0
29SEP26 62.50 P 0.00 0.00 0.00 7.16 -1.45 50 0 3,823 0
29SEP26 65.00 P 11.53 11.53 11.53 8.64 -1.70 50 5 9,315 -5
29SEP26 67.50 P 13.61 13.61 13.61 10.27 -1.75 50 15 1,180 0
29SEP26 70.00 P 14.00 14.00 14.00 12.15 -1.84 52 2 1,580 -1
29SEP26 72.50 P 17.51 17.51 17.51 14.20 -1.74 53 20 966 0
29SEP26 75.00 P 0.00 0.00 0.00 16.17 -1.98 54 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 18.22 -2.15 55 0 536 0
29SEP26 80.00 P 0.00 0.00 0.00 20.37 -2.19 56 8 3,199 +8
29SEP26 82.50 P 0.00 0.00 0.00 22.56 -2.09 57 4 542 +4
29SEP26 85.00 P 0.00 0.00 0.00 24.85 -2.07 58 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 26.78 -2.57 55 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 29.20 -2.47 57 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 31.69 -2.38 60 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 33.73 -2.86 56 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 36.22 -2.83 59 0 469 0
29SEP26 100.00 P 0.00 0.00 0.00 38.91 -2.67 64 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 40.93 -3.05 58 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 43.58 -3.03 63 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 46.03 -3.04 64 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 48.72 -2.84 70 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 51.11 -2.85 70 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 53.56 -3.01 71 0 293 0
29SEP26 117.50 P 0.00 0.00 0.00 55.94 -3.05 70 0 214 0
29SEP26 120.00 P 0.00 0.00 0.00 58.63 -2.83 76 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 60.94 -3.02 74 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 63.45 -3.09 76 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.03 -2.93 80 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.90 -0.42 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.13 -0.44 50 0 20 0
30DEC26 46.00 P 3.12 3.12 3.12 2.38 -0.47 50 2 215 +2
30DEC26 47.00 P 0.00 0.00 0.00 2.68 -0.46 50 0 61 0
30DEC26 48.00 P 3.11 3.11 3.11 2.96 -0.50 50 75 357 +75
30DEC26 49.00 P 3.41 3.41 3.41 3.25 -0.55 50 45 210 +45
30DEC26 50.00 P 4.13 4.13 4.13 3.56 -0.60 50 3 884 +3
30DEC26 52.50 P 0.00 0.00 0.00 4.43 -0.74 50 1 555 0
30DEC26 55.00 P 6.86 6.86 6.43 5.44 -0.87 49 17 1,199 -13
30DEC26 57.50 P 6.75 6.75 6.75 6.46 -1.12 49 15 569 0
30DEC26 60.00 P 8.34 8.34 8.34 7.83 -1.15 49 15 290 +15
30DEC26 62.50 P 0.00 0.00 0.00 9.21 -1.29 50 0 375 0
30DEC26 65.00 P 13.10 13.10 13.10 10.73 -1.32 50 10 575 -10
30DEC26 67.50 P 15.00 15.00 15.00 12.25 -1.65 50 25 695 0
30DEC26 70.00 P 0.00 0.00 0.00 14.05 -1.75 50 0 1,323 0
30DEC26 72.50 P 0.00 0.00 0.00 15.80 -1.89 51 0 669 0
30DEC26 75.00 P 0.00 0.00 0.00 17.90 -1.78 52 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 19.75 -1.97 52 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 21.92 -1.90 53 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 23.65 -2.07 51 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 25.78 -2.32 52 0 148 0
30DEC26 87.50 P 28.99 28.99 28.48 28.18 -2.37 54 15 42 +2
30DEC26 90.00 P 0.00 0.00 0.00 30.51 -2.10 55 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 32.44 -2.33 54 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 34.74 -2.28 54 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 36.84 -2.57 53 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 39.31 -2.61 55 0 42 0
30MAR27 44.00 P 3.42 3.42 3.42 2.84 -0.40 50 2 2 +2
30MAR27 45.00 P 0.00 0.00 0.00 3.14 -0.39 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 3.42 -0.43 50 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 3.71 -0.47 50 0 196 0
30MAR27 48.00 P 0.00 0.00 0.00 4.02 -0.52 49 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 4.34 -0.57 49 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 4.69 -0.62 49 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 5.64 -0.74 49 0 360 0
30MAR27 55.00 P 0.00 0.00 0.00 6.71 -0.87 49 0 35 0
30MAR27 57.50 P 8.39 8.39 8.39 7.90 -0.99 49 15 275 0
30MAR27 60.00 P 9.72 9.72 9.39 9.13 -1.17 48 30 379 -15
30MAR27 62.50 P 11.17 11.17 11.17 10.60 -1.22 49 15 7 -15
30MAR27 65.00 P 0.00 0.00 0.00 12.13 -1.22 49 0 304 0
30MAR27 67.50 P 16.15 16.15 16.15 13.59 -1.45 49 10 410 0
30MAR27 70.00 P 18.00 18.00 18.00 15.30 -1.62 49 2 112 +2
30MAR27 72.50 P 0.00 0.00 0.00 17.02 -1.80 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 19.28 -1.53 51 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 20.98 -1.54 50 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 22.91 -1.86 51 0 212 0
30MAR27 82.50 P 0.00 0.00 0.00 24.89 -1.75 51 0 65 0
30MAR27 85.00 P 0.00 0.00 0.00 27.06 -1.69 52 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 28.71 -2.22 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.14 -2.15 51 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 33.33 -2.30 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.50 -2.07 52 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 37.68 -2.10 52 0 102 0
30MAR27 100.00 P 0.00 0.00 0.00 39.96 -2.32 52 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 3.57 -0.50 49 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.98 -0.42 49 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.29 -0.45 49 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.61 -0.49 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.95 -0.54 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.34 -0.55 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.72 -0.59 49 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.74 -0.70 48 3 3 +3
29JUN27 55.00 P 0.00 0.00 0.00 7.83 -0.84 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.06 -0.93 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 10.38 -1.05 48 1 1 +1
29JUN27 62.50 P 0.00 0.00 0.00 11.69 -1.25 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.31 -1.14 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.82 -1.39 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.49 -1.50 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 18.39 -1.33 49 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.19 -1.37 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.15 -1.36 50 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.05 -1.63 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.03 -1.48 50 0 0 0
TOTAL PUT 3,999 123,784 +22
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$ 26.58
29JUN26 6.50 C 0.00 0.00 0.00 20.14 +1.39 241 0 805 0
29JUN26 6.75 C 0.00 0.00 0.00 19.94 +1.44 263 0 175 0
29JUN26 7.00 C 0.00 0.00 0.00 19.69 +1.44 256 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 19.45 +1.45 253 0 814 0
29JUN26 7.50 C 0.00 0.00 0.00 19.20 +1.45 247 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 18.95 +1.44 240 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 18.70 +1.44 234 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 18.45 +1.44 228 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 18.20 +1.44 223 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 17.95 +1.44 217 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 17.77 +1.51 234 0 777 -55
29JUN26 9.25 C 0.00 0.00 0.00 17.45 +1.44 207 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 17.10 +1.34 103 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 16.95 +1.46 197 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 16.58 +1.32 0 0 1,740 0
29JUN26 10.50 C 0.00 0.00 0.00 16.20 +1.30 183 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 15.76 +1.50 190 0 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 15.20 +1.34 166 0 1,716 0
29JUN26 12.00 C 14.68 14.68 14.68 14.78 +1.51 177 1 5,796 -1
29JUN26 12.50 C 14.00 14.50 14.00 14.21 +1.44 153 2 985 0
29JUN26 13.00 C 13.51 13.70 13.51 13.70 +1.43 143 14 1,058 0
29JUN26 13.50 C 13.50 13.50 13.50 13.21 +1.08 139 1 866 -1
29JUN26 14.00 C 12.00 12.00 12.00 12.71 +1.42 132 10 341 0
29JUN26 14.50 C 12.00 12.00 12.00 12.22 +1.42 127 10 333 0
29JUN26 15.00 C 0.00 0.00 0.00 11.71 +1.40 119 0 168 0
29JUN26 15.50 C 11.85 11.85 11.23 11.22 +1.47 115 5 239 -4
29JUN26 16.00 C 0.00 0.00 0.00 10.61 +1.29 0 0 312 0
29JUN26 16.50 C 0.00 0.00 0.00 10.13 +1.25 76 0 107 0
29JUN26 17.00 C 9.70 9.70 9.60 9.98 +1.64 130 2 595 -2
29JUN26 17.50 C 0.00 0.00 0.00 9.32 +1.47 106 0 88 0
29JUN26 18.00 C 9.15 9.15 8.60 9.01 +1.72 119 12 116 -2
29JUN26 18.50 C 0.00 0.00 0.00 8.30 +1.22 92 0 165 0
29JUN26 19.00 C 8.28 8.28 7.50 7.69 +1.22 71 8 740 -5
29JUN26 19.50 C 0.00 0.00 0.00 7.27 +1.07 77 0 1,497 0
29JUN26 20.00 C 6.96 7.40 6.22 6.83 +1.16 78 184 742 +9
29JUN26 21.00 C 5.60 5.60 5.60 6.02 +1.08 82 2 129 -2
29JUN26 22.00 C 5.20 5.20 5.20 5.22 +0.95 82 3 119 -1
29JUN26 23.00 C 0.00 0.00 0.00 4.53 +0.87 84 3 148 -2
29JUN26 24.00 C 4.41 4.41 4.10 3.90 +0.77 86 3 228 -2
29JUN26 25.00 C 3.20 3.80 2.83 3.39 +0.70 89 37 154 -15
29JUN26 26.00 C 2.90 3.50 2.53 2.95 +0.60 92 203 1,043 -20
29JUN26 27.00 C 2.48 3.20 2.18 2.53 +0.57 93 270 307 +54
29JUN26 28.00 C 2.30 2.61 1.89 2.12 +0.50 93 126 184 +33
29JUN26 29.00 C 2.10 2.45 1.68 1.77 +0.43 93 220 432 +111
29JUN26 30.00 C 1.66 2.20 1.50 1.46 +0.36 92 831 828 +147
29JUN26 31.00 C 1.90 1.90 1.40 1.20 +0.30 92 66 64 +62
29JUN26 32.00 C 1.53 1.53 1.22 0.99 +0.26 92 95 133 +62
29JUN26 33.00 C 1.34 1.55 1.10 0.80 +0.21 91 165 496 +96
29JUN26 34.00 C 1.28 1.50 1.05 0.65 - 91 71 66 -
30JUL26 7.00 C 0.00 0.00 0.00 19.69 +1.42 169 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 19.45 +1.43 168 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 19.20 +1.43 163 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 18.95 +1.43 159 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 18.70 +1.43 155 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 18.45 +1.43 150 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 18.20 +1.42 147 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 17.95 +1.42 143 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 17.77 +1.49 155 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 17.45 +1.42 135 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 17.24 +1.46 142 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 16.96 +1.43 131 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 16.71 +1.43 128 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 16.21 +1.31 121 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 15.76 +1.47 126 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 15.21 +1.35 109 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 14.78 +1.47 117 0 192 0
30JUL26 12.50 C 14.00 14.00 14.00 14.21 +1.39 99 4 764 -4
30JUL26 13.00 C 0.00 0.00 0.00 13.74 +1.41 99 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 13.26 +1.13 98 0 445 0
30JUL26 14.00 C 0.00 0.00 0.00 12.71 +1.34 84 0 257 0
30JUL26 14.50 C 12.30 12.30 12.30 12.30 +1.50 93 5 338 -5
30JUL26 15.00 C 11.56 11.56 11.56 11.78 +1.46 86 2 394 0
30JUL26 15.50 C 0.00 0.00 0.00 11.32 +1.50 86 0 130 0
30JUL26 16.00 C 10.80 11.50 10.80 10.88 +1.49 87 3 277 -3
30JUL26 16.50 C 0.00 0.00 0.00 10.25 +1.28 69 0 89 0
30JUL26 17.00 C 9.70 9.70 9.70 9.98 +1.34 86 1 62 -1
30JUL26 17.50 C 0.00 0.00 0.00 9.43 +1.40 78 0 564 0
30JUL26 18.00 C 9.50 9.50 8.38 9.17 +1.52 88 34 147 +30
30JUL26 18.50 C 0.00 0.00 0.00 8.51 +1.33 74 0 93 0
30JUL26 19.00 C 0.00 0.00 0.00 8.07 +1.27 73 0 209 0
30JUL26 19.50 C 0.00 0.00 0.00 7.64 +1.21 73 0 110 0
30JUL26 20.00 C 7.10 7.80 7.00 7.23 +1.15 72 14 236 -14
30JUL26 21.00 C 0.00 0.00 0.00 6.48 +1.07 73 0 28 0
30JUL26 22.00 C 5.65 6.00 5.65 5.76 +0.97 73 2 19 -2
30JUL26 23.00 C 5.15 5.15 4.61 5.11 +0.89 74 34 337 -2
30JUL26 24.00 C 4.24 4.24 4.24 4.53 +0.82 75 1 65 +1
30JUL26 25.00 C 4.26 4.26 3.73 4.02 +0.75 76 6 110 -4
30JUL26 26.00 C 3.82 3.82 3.32 3.50 +0.59 75 7 43 -1
30JUL26 27.00 C 3.67 3.67 2.76 3.20 +0.61 79 105 79 +56
30JUL26 28.00 C 2.60 2.90 2.58 2.78 +0.51 78 63 74 -27
30JUL26 29.00 C 2.47 2.47 2.35 2.42 +0.46 78 61 141 +55
30JUL26 30.00 C 2.55 2.80 2.05 2.09 +0.40 78 277 287 +27
30JUL26 31.00 C 2.12 2.15 1.85 1.81 +0.35 78 181 181 +151
30JUL26 32.00 C 2.12 2.12 1.71 1.56 +0.31 77 194 201 +193
30JUL26 33.00 C 2.09 2.15 1.59 1.34 +0.27 77 107 104 +71
30JUL26 34.00 C 1.53 1.53 1.46 1.15 - 77 5 5 -
28AUG26 8.50 C 0.00 0.00 0.00 18.20 +1.42 130 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 17.95 +1.42 126 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 17.77 +1.49 137 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 17.45 +1.42 120 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 17.24 +1.45 125 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 16.96 +1.42 116 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 16.71 +1.42 113 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 16.21 +1.31 107 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 15.76 +1.46 110 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 15.22 +1.36 98 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 14.78 +1.46 102 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 14.24 +1.40 92 0 89 0
28AUG26 13.00 C 0.00 0.00 0.00 13.75 +1.42 89 0 61 0
28AUG26 13.50 C 0.00 0.00 0.00 13.27 +1.14 87 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 12.78 +1.41 83 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 12.30 +1.49 81 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 11.90 +1.58 86 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 11.35 +1.52 78 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 10.88 +1.49 76 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 10.41 +1.39 74 0 134 0
28AUG26 17.00 C 0.00 0.00 0.00 9.99 +1.35 75 0 148 0
28AUG26 17.50 C 8.91 9.60 8.91 9.67 +1.54 81 10 332 -7
28AUG26 18.00 C 0.00 0.00 0.00 9.17 +1.44 76 0 420 0
28AUG26 18.50 C 0.00 0.00 0.00 8.55 +1.19 66 0 355 0
28AUG26 19.00 C 0.00 0.00 0.00 8.24 +1.23 71 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 7.75 +1.09 67 0 626 0
28AUG26 20.00 C 0.00 0.00 0.00 7.39 +1.07 69 1 1,185 -1
28AUG26 21.00 C 6.50 6.50 6.50 6.71 +1.02 70 5 72 -5
28AUG26 22.00 C 0.00 0.00 0.00 5.96 +0.73 68 0 1,670 0
28AUG26 23.00 C 0.00 0.00 0.00 5.34 +0.77 69 0 1,138 0
28AUG26 24.00 C 4.80 4.89 4.47 4.88 +0.79 71 313 397 +213
28AUG26 25.00 C 4.74 4.74 4.22 4.38 +0.63 72 90 146 +33
28AUG26 26.00 C 4.25 4.25 3.59 3.93 +0.62 72 90 533 0
28AUG26 27.00 C 3.70 4.10 3.50 3.55 +0.59 73 637 1,374 +597
28AUG26 28.00 C 3.20 3.20 3.04 3.15 +0.55 73 90 172 -31
28AUG26 29.00 C 2.84 2.84 2.69 2.82 +0.44 73 174 296 +114
28AUG26 30.00 C 2.81 3.07 2.41 2.48 +0.35 73 502 2,897 +419
28AUG26 31.00 C 2.42 2.42 2.21 2.20 +0.33 73 180 162 +144
28AUG26 32.00 C 2.09 2.09 2.09 1.94 +0.27 73 6 111 +6
28AUG26 33.00 C 2.05 2.05 1.84 1.71 +0.24 73 161 3,045 +94
28AUG26 34.00 C 1.99 1.99 1.77 1.51 - 73 187 187 -
29SEP26 6.50 C 0.00 0.00 0.00 20.19 +1.42 142 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 19.95 +1.43 141 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 19.70 +1.43 137 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 19.45 +1.43 133 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 19.20 +1.43 129 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 18.95 +1.42 125 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 18.70 +1.42 122 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 18.45 +1.42 119 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 18.20 +1.42 115 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 17.95 +1.42 112 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 17.77 +1.49 121 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 17.45 +1.42 106 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 17.24 +1.44 111 0 501 0
29SEP26 9.75 C 17.20 17.20 17.20 16.96 +1.42 103 2 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 16.71 +1.37 100 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 16.21 +1.31 95 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 15.76 +1.46 98 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 15.22 +1.36 87 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 14.78 +1.45 90 0 13,732 0
29SEP26 12.50 C 14.27 14.27 14.27 14.27 +1.43 85 1 563 -1
29SEP26 13.00 C 13.20 13.20 13.20 13.83 +1.46 87 1 8,250 0
29SEP26 13.50 C 12.85 13.03 12.85 13.27 +1.14 77 2 2,167 -2
29SEP26 14.00 C 12.48 12.48 12.48 12.79 +1.42 75 2 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 12.47 +1.66 84 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 11.90 +1.51 75 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 11.39 +1.46 71 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 10.88 +1.42 67 0 337 0
29SEP26 16.50 C 0.00 0.00 0.00 10.48 +1.46 69 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 10.05 +1.33 69 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 9.67 +1.47 70 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 9.20 +1.20 68 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 8.83 +1.34 68 0 163 0
29SEP26 19.00 C 0.00 0.00 0.00 8.43 +1.28 68 0 128 0
29SEP26 19.50 C 0.00 0.00 0.00 7.97 +1.19 65 0 122 0
29SEP26 20.00 C 8.00 8.00 7.20 7.74 +1.22 69 25 404 +9
29SEP26 21.00 C 0.00 0.00 0.00 6.96 +1.09 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.29 +1.00 66 0 34 0
29SEP26 23.00 C 5.27 5.27 5.27 5.64 +0.73 65 3 14 +2
29SEP26 24.00 C 0.00 0.00 0.00 5.16 +0.59 66 0 121 0
29SEP26 25.00 C 4.41 4.49 4.41 4.67 +0.73 67 31 71 -1
29SEP26 26.00 C 4.29 4.29 4.29 4.23 +0.57 67 30 131 +30
29SEP26 27.00 C 3.93 3.93 3.58 3.84 +0.56 67 131 133 +29
29SEP26 28.00 C 3.55 3.55 3.17 3.43 +0.46 67 105 2,070 +52
29SEP26 29.00 C 3.23 3.23 3.23 3.10 +0.47 67 45 297 -9
29SEP26 30.00 C 2.98 2.98 2.71 2.81 +0.43 68 214 381 +125
29SEP26 31.00 C 2.50 2.50 2.46 2.51 +0.39 68 60 180 +30
29SEP26 32.00 C 2.50 2.50 2.50 2.25 +0.36 68 14 104 +14
29SEP26 33.00 C 2.31 2.31 2.05 2.00 +0.30 68 55 176 +55
29SEP26 34.00 C 2.39 2.39 1.95 1.80 - 67 411 411 -
30DEC26 6.50 C 0.00 0.00 0.00 20.19 +1.42 112 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 19.95 +1.43 110 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 19.70 +1.43 107 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 19.45 +1.43 104 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 19.20 +1.43 101 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 18.95 +1.42 98 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 18.70 +1.42 96 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 18.45 +1.42 93 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 18.21 +1.43 92 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 17.96 +1.43 90 0 190 0
30DEC26 9.00 C 17.70 17.70 17.70 17.77 +1.49 93 5 35 -5
30DEC26 9.25 C 0.00 0.00 0.00 17.46 +1.42 85 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 17.24 +1.44 86 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 16.96 +1.42 80 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 16.72 +1.38 79 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 16.22 +1.32 75 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 15.76 +1.43 75 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 15.23 +1.37 69 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 14.78 +1.40 69 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 14.27 +1.43 65 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 13.99 +1.16 74 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 13.34 +1.21 63 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 12.88 +1.47 62 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 12.47 +1.56 63 0 326 0
30DEC26 15.00 C 11.50 12.00 11.50 12.01 +1.44 62 2 43 -2
30DEC26 15.50 C 0.00 0.00 0.00 11.59 +1.43 61 0 36 0
30DEC26 16.00 C 0.00 0.00 0.00 11.18 +1.41 61 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 10.67 +1.34 58 0 205 0
30DEC26 17.00 C 0.00 0.00 0.00 10.41 +1.47 61 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.91 +1.31 58 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 9.62 +1.35 60 0 1,065 0
30DEC26 18.50 C 0.00 0.00 0.00 9.18 +1.24 59 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 8.80 +1.18 58 0 655 0
30DEC26 19.50 C 0.00 0.00 0.00 8.46 +1.13 58 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 8.15 +1.12 59 0 361 0
30DEC26 21.00 C 0.00 0.00 0.00 7.60 +1.13 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.95 +0.99 59 0 221 0
30DEC26 23.00 C 0.00 0.00 0.00 6.47 +1.00 60 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 5.97 +0.94 60 0 861 0
30DEC26 25.00 C 5.77 5.77 5.77 5.51 +0.84 60 1 19 +1
30DEC26 26.00 C 5.10 5.10 4.94 5.01 +0.72 59 34 329 -4
30DEC26 27.00 C 0.00 0.00 0.00 4.73 +0.62 61 0 716 0
30DEC26 28.00 C 4.24 4.24 4.23 4.26 +0.61 60 66 43 +33
30DEC26 29.00 C 3.96 3.96 3.96 3.94 +0.48 60 66 118 +3
30DEC26 30.00 C 3.47 3.88 3.47 3.64 +0.49 60 72 176 +5
30DEC26 31.00 C 0.00 0.00 0.00 3.40 +0.50 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.11 +0.45 61 0 0 0
30DEC26 33.00 C 3.60 3.60 3.00 2.87 +0.46 61 2 46 +1
30DEC26 34.00 C 3.17 3.17 2.77 2.62 - 61 320 320 -
30MAR27 6.50 C 0.00 0.00 0.00 20.21 +1.44 97 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 19.95 +1.43 93 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 19.70 +1.43 90 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 19.45 +1.43 88 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 19.20 +1.43 85 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 18.95 +1.42 83 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 18.70 +1.42 80 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 18.45 +1.42 78 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 18.21 +1.43 77 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 17.96 +1.42 75 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 17.77 +1.48 78 0 0 0
30MAR27 9.25 C 17.00 17.00 17.00 17.71 +1.66 87 30 210 -30
30MAR27 9.50 C 0.00 0.00 0.00 17.24 +1.44 71 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 16.97 +1.41 68 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 16.72 +1.38 66 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 16.24 +1.34 64 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 15.76 +1.43 62 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 15.35 +1.43 64 0 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 14.83 +1.45 60 0 174 0
30MAR27 12.50 C 0.00 0.00 0.00 14.39 +1.55 60 0 178 0
30MAR27 13.00 C 0.00 0.00 0.00 13.99 +1.16 61 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 13.53 +1.40 59 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 13.11 +1.51 59 0 424 0
30MAR27 14.50 C 0.00 0.00 0.00 12.70 +1.51 58 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 12.30 +1.50 58 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 11.91 +1.47 58 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 11.52 +1.49 58 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 11.04 +1.36 55 0 42 0
30MAR27 17.00 C 0.00 0.00 0.00 10.78 +1.45 58 0 132 0
30MAR27 17.50 C 0.00 0.00 0.00 10.32 +1.33 56 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 10.07 +1.40 57 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 9.73 +1.36 57 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 9.31 +1.26 56 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 9.08 +1.29 57 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 8.78 +1.27 57 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 8.11 +1.16 56 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 7.63 +1.13 57 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 7.12 +1.10 57 0 61 0
30MAR27 24.00 C 6.40 6.40 6.40 6.64 +1.03 57 4 12 0
30MAR27 25.00 C 0.00 0.00 0.00 6.20 +0.99 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.79 +0.93 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.41 +0.82 58 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 5.06 +0.71 58 0 36 0
30MAR27 29.00 C 0.00 0.00 0.00 4.76 +0.75 58 0 0 0
30MAR27 30.00 C 4.43 4.43 4.43 4.40 +0.66 58 30 110 +30
30MAR27 31.00 C 0.00 0.00 0.00 4.19 +0.73 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.89 +0.67 59 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.63 +0.65 59 0 0 0
30MAR27 34.00 C 3.49 3.54 3.49 3.39 - 59 103 103 -
29JUN27 15.00 C 12.37 12.37 12.37 12.62 +1.48 56 90 90 +90
29JUN27 15.50 C 0.00 0.00 0.00 12.24 +1.45 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.88 +1.42 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.53 +1.42 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.18 +1.39 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.84 +1.35 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.52 +1.33 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.20 +1.30 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.89 +1.27 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.58 +1.23 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.30 +1.26 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.74 +1.15 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.23 +1.15 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.74 +1.09 56 0 100 0
29JUN27 24.00 C 0.00 0.00 0.00 7.29 +1.03 56 0 200 0
29JUN27 25.00 C 0.00 0.00 0.00 6.87 +1.02 56 0 350 0
29JUN27 26.00 C 0.00 0.00 0.00 6.47 +0.91 56 250 501 +250
29JUN27 27.00 C 0.00 0.00 0.00 6.06 +0.82 56 250 250 +250
29JUN27 28.00 C 5.80 5.80 5.80 5.73 +0.71 56 1 50 +1
29JUN27 29.00 C 0.00 0.00 0.00 5.46 +0.73 57 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 5.18 +0.78 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.88 +0.69 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.59 +0.66 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.30 +0.60 57 0 1 0
29JUN27 34.00 C 4.70 4.70 4.00 4.06 - 57 21 5 -
TOTAL CALL 8,375 161,234 +3,515
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 200 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 195 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 190 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 185 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 180 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 175 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 171 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 167 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 163 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 159 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 155 0 6,131 0
29JUN26 9.25 P 0.01 0.01 0.01 0.01 0.00 151 13 3,304 -13
29JUN26 9.50 P 0.01 0.01 0.01 0.01 0.00 147 4 544 -4
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 140 0 975 0
29JUN26 10.50 P 0.01 0.01 0.01 0.01 0.00 134 13 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 844 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6,884 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1,069 0
29JUN26 13.00 P 0.02 0.02 0.01 0.01 0.00 105 13 2,176 +13
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 290 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 264 0
29JUN26 15.00 P 0.02 0.02 0.01 0.01 -0.02 85 22 2,121 -2
29JUN26 15.50 P 0.02 0.02 0.02 0.02 -0.03 88 6 262 +3
29JUN26 16.00 P 0.02 0.03 0.02 0.03 -0.04 88 33 180 +30
29JUN26 16.50 P 0.04 0.04 0.04 0.05 -0.05 90 1 215 0
29JUN26 17.00 P 0.05 0.05 0.02 0.07 -0.06 90 88 326 +86
29JUN26 17.50 P 0.05 0.05 0.05 0.09 -0.09 89 1 352 -1
29JUN26 18.00 P 0.10 0.10 0.05 0.12 -0.11 89 11 1,230 +4
29JUN26 18.50 P 0.17 0.17 0.11 0.17 -0.12 90 4 415 +1
29JUN26 19.00 P 0.27 0.27 0.09 0.21 -0.15 90 44 844 -3
29JUN26 19.50 P 0.20 0.21 0.12 0.27 -0.17 90 98 1,483 0
29JUN26 20.00 P 0.29 0.29 0.16 0.34 -0.21 90 254 836 +204
29JUN26 21.00 P 0.50 0.50 0.28 0.51 -0.28 90 567 667 +412
29JUN26 22.00 P 0.79 0.79 0.48 0.73 -0.36 89 1,329 1,359 +1,144
29JUN26 23.00 P 1.08 1.08 0.78 1.01 -0.43 89 1,070 1,087 +877
29JUN26 24.00 P 1.28 1.41 1.15 1.35 -0.57 89 151 897 +47
29JUN26 25.00 P 2.00 2.11 1.60 1.76 -0.69 89 444 652 +80
29JUN26 26.00 P 2.60 2.60 2.11 2.22 -0.86 88 135 146 +114
29JUN26 27.00 P 3.11 3.43 2.74 2.75 -0.97 88 154 109 +103
29JUN26 28.00 P 0.00 0.00 0.00 3.40 -1.01 90 0 1 0
29JUN26 29.00 P 4.20 4.20 4.20 4.12 -1.04 92 7 7 +7
29JUN26 30.00 P 5.00 5.60 4.97 4.93 -1.02 96 158 155 +155
29JUN26 31.00 P 0.00 0.00 0.00 5.70 -1.07 97 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.51 -1.13 98 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.36 -1.17 100 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 8.23 - 102 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 129 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 126 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 120 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 409 0
30JUL26 10.50 P 0.01 0.01 0.01 0.01 0.00 91 5 204 0
30JUL26 11.00 P 0.01 0.01 0.01 0.01 0.00 87 13 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 442 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 -0.02 78 0 104 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 -0.02 78 0 194 0
30JUL26 14.00 P 0.03 0.03 0.03 0.04 -0.03 77 70 603 0
30JUL26 14.50 P 0.00 0.00 0.00 0.05 -0.04 76 0 257 0
30JUL26 15.00 P 0.00 0.00 0.00 0.07 -0.05 76 0 198 0
30JUL26 15.50 P 0.10 0.10 0.10 0.09 -0.07 76 1 146 -1
30JUL26 16.00 P 0.11 0.11 0.09 0.12 -0.08 76 8 54 -6
30JUL26 16.50 P 0.00 0.00 0.00 0.15 -0.11 76 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.19 -0.13 75 0 61 0
30JUL26 17.50 P 0.00 0.00 0.00 0.24 -0.15 76 0 66 0
30JUL26 18.00 P 0.23 0.27 0.20 0.30 -0.17 76 14 67 +4
30JUL26 18.50 P 0.28 0.28 0.28 0.36 -0.20 75 1 34 0
30JUL26 19.00 P 0.43 0.43 0.32 0.45 -0.22 76 42 331 +34
30JUL26 19.50 P 0.55 0.55 0.45 0.53 -0.25 76 2 27 0
30JUL26 20.00 P 0.79 0.79 0.45 0.63 -0.29 75 158 325 +134
30JUL26 21.00 P 0.89 0.89 0.66 0.86 -0.35 75 283 242 +148
30JUL26 22.00 P 1.22 1.22 0.96 1.14 -0.42 75 143 159 +126
30JUL26 23.00 P 1.50 1.50 1.31 1.48 -0.49 75 294 324 +245
30JUL26 24.00 P 1.91 2.02 1.73 1.86 -0.58 75 250 182 +66
30JUL26 25.00 P 2.70 2.70 2.23 2.28 -0.81 74 148 235 +146
30JUL26 26.00 P 3.23 3.23 2.78 2.78 -0.92 74 230 412 +199
30JUL26 27.00 P 3.86 3.86 3.38 3.32 -1.00 74 100 106 +71
30JUL26 28.00 P 4.29 4.38 3.99 3.98 -1.03 76 61 73 +45
30JUL26 29.00 P 0.00 0.00 0.00 4.66 -1.07 76 0 0 0
30JUL26 30.00 P 5.53 5.53 5.50 5.49 -1.00 80 41 91 +41
30JUL26 31.00 P 6.29 6.29 6.29 6.15 -1.13 78 30 30 +30
30JUL26 32.00 P 0.00 0.00 0.00 7.01 -1.09 81 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.83 -1.12 82 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.66 - 83 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 74 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 -0.03 73 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 -0.03 73 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 -0.04 72 0 417 0
28AUG26 13.00 P 0.10 0.10 0.08 0.06 -0.04 73 60 318 +58
28AUG26 13.50 P 0.00 0.00 0.00 0.08 -0.05 73 0 310 0
28AUG26 14.00 P 0.11 0.11 0.11 0.10 -0.07 73 1 189 +1
28AUG26 14.50 P 0.00 0.00 0.00 0.13 -0.08 72 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.16 -0.11 72 0 229 0
28AUG26 15.50 P 0.00 0.00 0.00 0.20 -0.13 72 0 797 0
28AUG26 16.00 P 0.20 0.20 0.20 0.24 -0.16 71 1 190 0
28AUG26 16.50 P 0.00 0.00 0.00 0.30 -0.18 71 0 279 0
28AUG26 17.00 P 0.31 0.32 0.31 0.36 -0.21 71 66 1,117 -8
28AUG26 17.50 P 0.00 0.00 0.00 0.44 -0.23 71 0 87 0
28AUG26 18.00 P 0.00 0.00 0.00 0.52 -0.26 71 0 1,767 0
28AUG26 18.50 P 0.00 0.00 0.00 0.61 -0.29 71 0 507 0
28AUG26 19.00 P 0.63 0.63 0.63 0.72 -0.32 71 1 462 0
28AUG26 19.50 P 0.00 0.00 0.00 0.83 -0.36 71 0 357 0
28AUG26 20.00 P 0.92 0.98 0.85 0.95 -0.39 71 143 340 +92
28AUG26 21.00 P 1.30 1.30 1.12 1.24 -0.46 71 68 385 +68
28AUG26 22.00 P 1.59 1.59 1.45 1.57 -0.53 70 92 699 +56
28AUG26 23.00 P 2.10 2.14 1.84 1.94 -0.59 70 225 337 +212
28AUG26 24.00 P 2.45 2.58 2.39 2.37 -0.66 70 216 216 +121
28AUG26 25.00 P 2.88 3.14 2.88 2.84 -0.82 70 120 120 +60
28AUG26 26.00 P 3.44 3.73 3.36 3.35 -0.94 70 380 381 +313
28AUG26 27.00 P 4.03 4.33 4.03 3.96 -1.00 70 90 189 +90
28AUG26 28.00 P 4.67 4.67 4.67 4.57 -1.01 71 30 60 +30
28AUG26 29.00 P 5.36 5.41 5.36 5.26 -1.06 71 45 113 +45
28AUG26 30.00 P 5.94 6.27 5.94 6.05 -1.13 73 60 145 +60
28AUG26 31.00 P 6.64 6.64 6.64 6.80 -1.17 74 30 30 +30
28AUG26 32.00 P 0.00 0.00 0.00 7.59 -1.20 75 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 8.41 -1.21 76 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.29 - 78 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 84 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 812 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 700 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 68 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.02 68 0 3,465 0
29SEP26 11.00 P 0.05 0.05 0.05 0.03 -0.02 69 56 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.03 68 0 8,158 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.04 67 0 629 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.04 68 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.06 67 0 1,988 0
29SEP26 13.50 P 0.11 0.11 0.11 0.12 -0.07 67 1 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 -0.07 67 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 -0.08 67 0 111 0
29SEP26 15.00 P 0.00 0.00 0.00 0.23 -0.11 67 0 2,466 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 -0.12 67 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 -0.14 67 0 189 0
29SEP26 16.50 P 0.00 0.00 0.00 0.39 -0.18 66 0 121 0
29SEP26 17.00 P 0.43 0.43 0.43 0.47 -0.20 66 1 40 +1
29SEP26 17.50 P 0.00 0.00 0.00 0.56 -0.23 66 0 270 0
29SEP26 18.00 P 0.70 0.70 0.64 0.65 -0.25 66 31 1,586 0
29SEP26 18.50 P 0.71 0.73 0.71 0.76 -0.28 66 60 127 +8
29SEP26 19.00 P 0.89 0.89 0.89 0.87 -0.31 66 1 506 +1
29SEP26 19.50 P 1.07 1.09 1.07 0.99 -0.34 66 10 129 +8
29SEP26 20.00 P 0.00 0.00 0.00 1.14 -0.36 66 0 259 0
29SEP26 21.00 P 0.00 0.00 0.00 1.43 -0.44 65 0 60 0
29SEP26 22.00 P 1.80 1.85 1.75 1.79 -0.55 65 320 472 +320
29SEP26 23.00 P 2.09 2.31 2.09 2.18 -0.63 65 120 238 +29
29SEP26 24.00 P 2.92 2.92 2.76 2.62 -0.76 65 70 247 +30
29SEP26 25.00 P 3.21 3.21 3.13 3.10 -0.80 65 66 336 +66
29SEP26 26.00 P 3.78 3.78 3.66 3.66 -0.87 65 64 593 +34
29SEP26 27.00 P 4.70 4.70 4.70 4.25 -0.97 65 30 179 +30
29SEP26 28.00 P 4.97 5.21 4.90 4.83 -1.11 65 194 1,964 +134
29SEP26 29.00 P 5.67 5.67 5.67 5.51 -1.00 66 30 30 +30
29SEP26 30.00 P 0.00 0.00 0.00 6.30 -1.08 67 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 7.04 -0.97 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.82 -1.15 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.63 -1.17 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.50 - 71 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 56 0 268 0
30DEC26 9.00 P 0.08 0.08 0.08 0.01 -0.02 55 3 231 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.02 58 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.02 60 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.02 61 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.03 60 0 428 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.04 60 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 -0.05 61 0 320 0
30DEC26 12.00 P 0.20 0.20 0.20 0.14 -0.06 61 1 3,585 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.08 60 0 365 0
30DEC26 13.00 P 0.26 0.26 0.26 0.22 -0.07 61 30 538 +30
30DEC26 13.50 P 0.00 0.00 0.00 0.27 -0.08 61 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 -0.11 60 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.12 60 0 165 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 -0.15 61 0 103 0
30DEC26 15.50 P 0.57 0.60 0.54 0.54 -0.14 60 810 835 +709
30DEC26 16.00 P 0.65 0.66 0.64 0.64 -0.15 61 136 265 +136
30DEC26 16.50 P 0.00 0.00 0.00 0.70 -0.21 60 0 56 0
30DEC26 17.00 P 0.00 0.00 0.00 0.80 -0.22 59 0 44 0
30DEC26 17.50 P 0.00 0.00 0.00 0.92 -0.25 59 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 1.03 -0.29 59 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.17 -0.29 59 0 88 0
30DEC26 19.00 P 0.00 0.00 0.00 1.32 -0.31 59 0 83 0
30DEC26 19.50 P 0.00 0.00 0.00 1.46 -0.35 59 0 90 0
30DEC26 20.00 P 1.95 1.95 1.63 1.62 -0.39 59 40 75 +30
30DEC26 21.00 P 1.99 2.01 1.99 1.98 -0.42 59 68 143 +68
30DEC26 22.00 P 0.00 0.00 0.00 2.36 -0.60 59 0 151 0
30DEC26 23.00 P 2.87 2.87 2.87 2.86 -0.52 60 30 52 -30
30DEC26 24.00 P 0.00 0.00 0.00 3.26 -0.71 59 0 147 0
30DEC26 25.00 P 3.96 3.96 3.96 3.78 -0.78 59 30 173 +25
30DEC26 26.00 P 4.76 4.76 4.56 4.34 -0.84 59 42 168 +30
30DEC26 27.00 P 5.20 5.23 5.16 4.93 -0.92 59 92 120 +60
30DEC26 28.00 P 5.71 5.86 5.71 5.56 -1.03 59 60 78 +30
30DEC26 29.00 P 6.49 6.49 6.49 6.23 -1.07 60 30 60 +30
30DEC26 30.00 P 7.00 7.00 7.00 6.92 -1.09 60 30 60 +30
30DEC26 31.00 P 0.00 0.00 0.00 7.81 -0.97 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.58 -0.98 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.37 -0.98 63 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.15 - 64 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.02 0.00 55 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 57 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 58 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 58 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.01 58 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.01 58 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 -0.01 58 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.02 58 0 60 0
30MAR27 10.50 P 0.17 0.17 0.17 0.13 -0.02 58 1 233 -1
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.03 58 0 127 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 -0.03 58 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 -0.03 58 0 132 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 -0.05 58 0 278 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 -0.05 58 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.45 -0.07 58 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.52 -0.10 58 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 -0.09 58 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 -0.11 58 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.81 -0.13 58 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.92 -0.14 58 0 35 0
30MAR27 16.50 P 0.00 0.00 0.00 1.02 -0.17 57 0 110 0
30MAR27 17.00 P 0.00 0.00 0.00 1.15 -0.17 57 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 -0.22 57 0 45 0
30MAR27 18.00 P 1.39 1.39 1.39 1.40 -0.23 57 1 118 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.57 -0.21 57 0 3,080 0
30MAR27 19.00 P 0.00 0.00 0.00 1.73 -0.24 57 0 6,020 0
30MAR27 19.50 P 0.00 0.00 0.00 1.90 -0.26 57 0 90 0
30MAR27 20.00 P 2.08 2.08 2.08 2.08 -0.29 57 1 91 +1
30MAR27 21.00 P 2.63 2.63 2.50 2.47 -0.35 57 31 151 +31
30MAR27 22.00 P 2.97 3.02 2.97 2.90 -0.42 57 60 30 +30
30MAR27 23.00 P 3.53 3.54 3.44 3.37 -0.48 57 90 90 +60
30MAR27 24.00 P 3.95 3.95 3.95 3.87 -0.55 57 30 60 +30
30MAR27 25.00 P 4.39 4.52 4.39 4.40 -0.63 57 190 250 +190
30MAR27 26.00 P 4.91 5.14 4.91 5.02 -0.56 58 211 301 +181
30MAR27 27.00 P 5.55 5.62 5.55 5.63 -0.60 58 120 120 +90
30MAR27 28.00 P 6.15 6.33 6.15 6.25 -0.67 58 95 95 +65
30MAR27 29.00 P 0.00 0.00 0.00 6.92 -0.77 58 0 30 0
30MAR27 30.00 P 7.78 7.78 7.78 7.60 -0.84 58 60 64 +30
30MAR27 31.00 P 8.22 8.22 8.22 8.32 -0.86 58 60 60 +60
30MAR27 32.00 P 0.00 0.00 0.00 9.07 -0.89 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.85 -0.89 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.60 - 59 0 0 -
29JUN27 15.00 P 0.93 0.93 0.93 0.93 -0.13 56 1 33 +1
29JUN27 15.50 P 0.93 0.93 0.93 1.03 -0.17 56 2 2 +2
29JUN27 16.00 P 0.00 0.00 0.00 1.21 -0.12 57 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.34 -0.15 57 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.50 -0.14 57 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.67 -0.13 57 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.83 -0.16 57 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.00 -0.18 57 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.18 -0.19 57 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.35 -0.21 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.53 -0.25 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.97 -0.28 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.40 -0.36 56 0 0 0
29JUN27 23.00 P 3.76 3.76 3.76 3.85 -0.46 56 30 130 +30
29JUN27 24.00 P 0.00 0.00 0.00 4.37 -0.53 56 0 200 0
29JUN27 25.00 P 0.00 0.00 0.00 4.93 -0.58 56 0 350 0
29JUN27 26.00 P 0.00 0.00 0.00 5.52 -0.63 56 250 590 +250
29JUN27 27.00 P 0.00 0.00 0.00 6.14 -0.69 56 250 250 +250
29JUN27 28.00 P 0.00 0.00 0.00 6.76 -0.76 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.43 -0.81 57 0 30 0
29JUN27 30.00 P 0.00 0.00 0.00 8.13 -0.85 57 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.93 -0.77 58 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.67 -0.83 58 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.36 -0.92 58 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.08 - 58 0 0 -
TOTAL PUT 12,081 157,790 +8,907
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$ 18.37
29JUN26 10.50 C 0.00 0.00 0.00 7.88 -0.56 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.45 -0.49 126 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.88 -0.54 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.38 -0.55 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.88 -0.54 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.38 -0.55 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.98 -0.45 88 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.50 -0.43 83 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.99 -0.46 73 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.39 -0.54 40 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.89 -0.53 35 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 2.37 -0.55 0 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 1.94 -0.50 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.52 -0.45 36 0 2,250 0
29JUN26 17.50 C 1.54 1.54 1.54 1.11 -0.43 34 20 133 0
29JUN26 18.00 C 0.00 0.00 0.00 0.81 -0.39 35 0 134 0
29JUN26 18.50 C 0.84 0.88 0.53 0.58 -0.29 36 201 281 -59
29JUN26 19.00 C 0.58 0.66 0.43 0.41 -0.20 37 124 564 -16
29JUN26 19.50 C 0.66 0.66 0.25 0.27 -0.14 37 262 1,256 +168
29JUN26 20.00 C 0.85 0.85 0.18 0.17 -0.10 37 573 3,813 +252
29JUN26 21.00 C 0.16 0.16 0.14 0.06 -0.05 36 154 2,809 +90
29JUN26 22.00 C 0.19 0.20 0.08 0.02 -0.02 36 344 3,457 +117
29JUN26 23.00 C 0.05 0.05 0.05 0.01 0.00 39 147 1,170 +57
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.98 -0.47 64 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.50 -0.43 60 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.99 -0.46 53 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.41 -0.57 38 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.01 -0.49 43 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.57 -0.40 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.18 -0.35 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.81 -0.32 40 0 0 0
30JUL26 17.50 C 1.45 1.46 1.45 1.43 -0.34 37 60 109 +60
30JUL26 18.00 C 0.00 0.00 0.00 1.15 -0.34 36 0 34 0
30JUL26 18.50 C 1.25 1.26 0.99 0.95 -0.26 37 168 249 +157
30JUL26 19.00 C 1.00 1.06 0.80 0.76 -0.22 38 199 294 +132
30JUL26 19.50 C 0.82 0.84 0.57 0.60 -0.17 38 69 131 +57
30JUL26 20.00 C 0.60 0.60 0.44 0.48 -0.12 38 127 400 +42
30JUL26 21.00 C 0.41 0.41 0.30 0.28 -0.07 38 133 515 +73
30JUL26 22.00 C 0.50 0.50 0.18 0.16 -0.04 38 230 527 +73
30JUL26 23.00 C 0.17 0.17 0.14 0.08 -0.03 38 68 190 +8
30JUL26 24.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.03 0.00 40 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 4.98 -0.47 53 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.50 -0.43 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.01 -0.44 45 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.57 -0.42 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.17 -0.34 43 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.80 -0.33 43 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.46 -0.30 43 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.12 -0.30 41 0 90 0
28AUG26 17.50 C 1.66 1.74 1.66 1.74 -0.37 39 43 73 +43
28AUG26 18.00 C 1.81 1.81 1.68 1.49 -0.32 39 72 181 0
28AUG26 18.50 C 1.61 1.61 1.35 1.28 -0.27 39 50 186 +40
28AUG26 19.00 C 1.30 1.30 1.30 1.08 -0.24 39 30 320 +30
28AUG26 19.50 C 0.00 0.00 0.00 0.91 -0.21 40 0 68 0
28AUG26 20.00 C 0.00 0.00 0.00 0.77 -0.18 40 0 107 0
28AUG26 21.00 C 0.00 0.00 0.00 0.56 -0.12 41 0 326 0
28AUG26 22.00 C 0.00 0.00 0.00 0.37 -0.10 41 0 86 0
28AUG26 23.00 C 0.00 0.00 0.00 0.25 -0.06 41 0 60 0
28AUG26 24.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.38 -0.55 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.89 -0.53 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.39 -0.54 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.98 -0.47 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.50 -0.45 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.01 -0.47 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.65 -0.35 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.28 -0.30 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.93 -0.28 40 0 8 0
29SEP26 16.50 C 2.80 2.80 2.70 2.60 -0.36 40 34 72 +31
29SEP26 17.00 C 0.00 0.00 0.00 2.28 -0.36 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 1.98 -0.36 38 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 1.73 -0.27 39 0 36 0
29SEP26 18.50 C 0.00 0.00 0.00 1.52 -0.24 39 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 1.31 -0.23 39 0 150 0
29SEP26 19.50 C 1.28 1.28 1.28 1.14 -0.20 39 30 387 0
29SEP26 20.00 C 1.09 1.09 1.09 0.98 -0.18 39 2 1,068 -2
29SEP26 21.00 C 0.85 0.85 0.85 0.73 -0.14 39 30 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.54 -0.09 40 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.40 -0.07 40 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.28 -0.07 40 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 -0.05 40 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 6.02 -0.40 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.60 -0.35 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.05 -0.45 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.66 -0.44 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.31 -0.38 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.96 -0.37 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.64 -0.35 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.43 -0.24 39 0 27 0
30DEC26 16.50 C 0.00 0.00 0.00 3.14 -0.21 39 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.77 -0.33 38 0 31 0
30DEC26 17.50 C 0.00 0.00 0.00 2.61 -0.19 39 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 2.29 -0.34 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.08 -0.23 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 1.88 -0.22 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.70 -0.20 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.54 -0.18 39 2 60 0
30DEC26 21.00 C 1.39 1.39 1.39 1.24 -0.15 39 32 3,071 +17
30DEC26 22.00 C 0.00 0.00 0.00 1.01 -0.16 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.84 -0.12 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.68 -0.09 40 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.54 -0.07 40 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 0.42 -0.06 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.34 -0.04 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 -0.04 40 0 400 0
30DEC26 29.00 C 0.33 0.34 0.33 0.21 -0.03 40 47 47 +27
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 3 0
30MAR27 13.50 C 0.00 0.00 0.00 5.32 -0.49 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.98 -0.40 36 0 10 0
30MAR27 14.50 C 0.00 0.00 0.00 4.64 -0.42 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.33 -0.37 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.02 -0.36 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.74 -0.33 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.57 -0.22 39 0 0 0
30MAR27 17.00 C 3.66 3.66 3.60 3.30 -0.22 39 14 14 +14
30MAR27 17.50 C 0.00 0.00 0.00 2.97 -0.29 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.74 -0.29 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.53 -0.26 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.34 -0.25 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.14 -0.25 38 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.98 -0.22 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 1.69 -0.30 39 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 1.45 -0.18 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.26 -0.13 40 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 1.05 -0.15 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.89 -0.11 40 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.73 -0.12 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.62 -0.09 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.51 -0.08 40 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.43 -0.06 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.35 -0.07 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.30 -0.04 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 11 0
29JUN27 13.50 C 0.00 0.00 0.00 5.83 -0.36 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.48 -0.36 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.01 -0.48 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.71 -0.47 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.43 -0.43 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.16 -0.27 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.90 -0.26 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.66 -0.24 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.43 -0.23 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.20 -0.23 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.01 -0.19 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.81 -0.19 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.62 -0.18 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.45 -0.16 39 0 0 0
29JUN27 21.00 C 2.34 2.34 2.34 2.14 -0.14 39 10 10 +10
29JUN27 22.00 C 2.00 2.00 2.00 1.87 -0.12 39 100 130 +100
29JUN27 23.00 C 0.00 0.00 0.00 1.67 -0.08 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.45 -0.10 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.30 -0.07 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.14 - 41 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 0.99 - 41 0 0 -
TOTAL CALL 3,375 50,115 +1,521
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 476 0
29JUN26 15.50 P 0.05 0.05 0.05 0.04 +0.02 36 30 624 +30
29JUN26 16.00 P 0.08 0.08 0.08 0.09 +0.05 37 1,000 3,263 +1,000
29JUN26 16.50 P 0.11 0.12 0.10 0.16 +0.08 36 120 521 +83
29JUN26 17.00 P 0.17 0.26 0.15 0.28 +0.13 37 418 3,843 +152
29JUN26 17.50 P 0.29 0.45 0.28 0.43 +0.18 36 562 1,223 +46
29JUN26 18.00 P 0.41 0.64 0.41 0.64 +0.23 35 311 948 +279
29JUN26 18.50 P 0.68 0.68 0.68 0.92 +0.31 36 70 873 0
29JUN26 19.00 P 0.87 0.93 0.87 1.29 +0.42 38 71 8,676 -5
29JUN26 19.50 P 1.25 1.26 1.20 1.62 +0.42 36 90 1,223 -21
29JUN26 20.00 P 1.58 1.90 1.55 2.03 +0.44 36 100 3,166 +40
29JUN26 21.00 P 0.00 0.00 0.00 2.84 +0.40 0 0 1,794 0
29JUN26 22.00 P 0.00 0.00 0.00 4.01 +0.74 55 0 253 0
29JUN26 23.00 P 0.00 0.00 0.00 4.89 +0.49 42 0 325 0
29JUN26 24.00 P 0.00 0.00 0.00 5.85 +0.52 0 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 6.94 +0.60 69 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 7.78 +0.47 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.98 +0.66 90 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.82 +0.51 0 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 10.92 +0.59 89 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.87 +0.55 63 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.96 +0.63 110 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.96 +0.63 115 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 5 0
30JUL26 14.50 P 0.00 0.00 0.00 0.08 +0.04 38 0 0 0
30JUL26 15.00 P 0.13 0.13 0.13 0.13 +0.06 38 3 29 +3
30JUL26 15.50 P 0.18 0.19 0.18 0.19 +0.07 38 5 187 +3
30JUL26 16.00 P 0.20 0.20 0.20 0.29 +0.11 38 90 110 +57
30JUL26 16.50 P 0.27 0.39 0.27 0.40 +0.12 37 48 90 +30
30JUL26 17.00 P 0.45 0.45 0.44 0.56 +0.17 37 44 102 0
30JUL26 17.50 P 0.55 0.75 0.55 0.76 +0.23 37 143 807 +23
30JUL26 18.00 P 0.73 1.00 0.73 1.00 +0.28 37 32 175 +30
30JUL26 18.50 P 1.01 1.01 1.01 1.28 +0.34 38 65 163 +40
30JUL26 19.00 P 1.22 1.22 1.22 1.58 +0.37 37 26 105 +26
30JUL26 19.50 P 0.00 0.00 0.00 1.86 +0.35 35 0 62 0
30JUL26 20.00 P 0.00 0.00 0.00 2.22 +0.34 35 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.01 +0.37 32 0 387 0
30JUL26 22.00 P 3.52 3.52 3.52 4.01 +0.41 39 30 209 +30
30JUL26 23.00 P 0.00 0.00 0.00 4.89 +0.49 32 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 5.94 +0.61 45 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 6.98 +0.64 54 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.85 +0.50 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.98 +0.64 64 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.88 +0.55 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.93 +0.60 66 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.87 +0.53 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.96 +0.63 78 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.96 +0.63 82 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.14 +0.04 40 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.21 +0.07 41 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.29 +0.08 40 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.40 +0.10 41 0 34 0
28AUG26 16.00 P 0.52 0.52 0.52 0.53 +0.13 41 30 42 +30
28AUG26 16.50 P 0.00 0.00 0.00 0.70 +0.17 41 0 39 0
28AUG26 17.00 P 0.00 0.00 0.00 0.89 +0.20 41 0 40 0
28AUG26 17.50 P 0.95 0.96 0.95 1.12 +0.25 41 34 215 +30
28AUG26 18.00 P 1.10 1.39 1.08 1.37 +0.29 42 180 240 +180
28AUG26 18.50 P 1.30 1.47 1.30 1.65 +0.32 42 66 247 +66
28AUG26 19.00 P 1.57 1.57 1.57 1.96 +0.35 42 31 221 +31
28AUG26 19.50 P 1.86 1.86 1.86 2.29 +0.38 42 30 233 +30
28AUG26 20.00 P 2.20 2.20 2.20 2.57 +0.33 40 30 210 +16
28AUG26 21.00 P 0.00 0.00 0.00 3.34 +0.42 41 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.20 +0.37 42 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.11 +0.42 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.02 +0.43 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.98 +0.46 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.92 +0.48 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.98 +0.55 54 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.88 +0.50 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.93 +0.55 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 +0.03 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 +0.03 40 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 +0.04 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 +0.06 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.32 +0.08 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.42 +0.09 40 0 6 0
29SEP26 15.50 P 0.52 0.52 0.52 0.56 +0.13 41 4 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 +0.14 40 0 298 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 +0.16 40 0 617 0
29SEP26 17.00 P 0.89 0.89 0.89 1.09 +0.20 41 5 829 +5
29SEP26 17.50 P 0.00 0.00 0.00 1.32 +0.22 41 0 42 0
29SEP26 18.00 P 1.33 1.33 1.33 1.58 +0.25 41 1 49 0
29SEP26 18.50 P 1.60 1.92 1.60 1.86 +0.28 41 22 79 +1
29SEP26 19.00 P 0.00 0.00 0.00 2.16 +0.29 41 0 74 0
29SEP26 19.50 P 2.30 2.30 2.30 2.49 +0.33 42 17 733 0
29SEP26 20.00 P 2.64 2.64 2.64 2.84 +0.35 42 1 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.60 +0.39 43 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.42 +0.43 44 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.30 +0.46 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.22 +0.48 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.18 +0.50 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.16 +0.51 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.17 +0.53 58 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.11 +0.49 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.15 +0.56 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.05 +0.51 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.06 +0.55 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.03 +0.53 66 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 +0.05 40 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 +0.07 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 +0.08 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 +0.10 40 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.63 +0.12 40 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.77 +0.13 40 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 0.94 +0.16 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.11 +0.16 40 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 1.33 +0.21 40 0 1 0
30DEC26 17.00 P 1.59 1.59 1.59 1.54 +0.20 40 8 17 +8
30DEC26 17.50 P 0.00 0.00 0.00 1.80 +0.25 41 0 2 0
30DEC26 18.00 P 2.18 2.18 2.17 2.05 +0.25 41 26 4,734 +13
30DEC26 18.50 P 0.00 0.00 0.00 2.34 +0.28 41 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 2.64 +0.29 41 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 2.96 +0.31 41 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.30 +0.34 41 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.02 +0.38 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.79 +0.40 42 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.61 +0.42 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.48 +0.45 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.38 +0.47 45 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.31 +0.48 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.27 +0.50 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.23 +0.52 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.24 +0.55 54 0 0 0
30DEC26 30.00 P 12.00 12.00 12.00 12.25 +0.61 57 4 8 +4
30DEC26 31.00 P 0.00 0.00 0.00 13.11 +0.50 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.17 +0.60 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.60 +0.08 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.74 +0.10 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.88 +0.10 40 0 12 0
30MAR27 15.00 P 1.00 1.00 1.00 1.06 +0.14 40 2 68 +2
30MAR27 15.50 P 0.00 0.00 0.00 1.24 +0.14 40 0 32 0
30MAR27 16.00 P 0.00 0.00 0.00 1.44 +0.16 40 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 1.66 +0.17 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 1.90 +0.19 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.15 +0.21 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.42 +0.22 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.71 +0.25 41 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.01 +0.26 41 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.32 +0.27 41 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.66 +0.30 41 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.35 +0.31 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.10 +0.34 42 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.89 +0.37 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.72 +0.38 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.59 +0.42 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.48 +0.43 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.41 +0.45 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.35 +0.51 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.32 +0.54 49 0 0 0
30MAR27 30.00 P 12.00 12.00 12.00 12.30 +0.55 51 2 6 +2
30MAR27 31.00 P 0.00 0.00 0.00 13.23 +0.53 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.23 +0.60 53 0 0 0
29JUN27 13.50 P 0.79 0.79 0.79 0.86 +0.15 41 20 26 +20
29JUN27 14.00 P 0.00 0.00 0.00 1.01 +0.15 41 0 5 0
29JUN27 14.50 P 1.03 1.03 1.03 1.19 +0.18 41 5 7 +5
29JUN27 15.00 P 0.00 0.00 0.00 1.37 +0.19 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.57 +0.20 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.79 +0.23 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.02 +0.24 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.27 +0.26 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.53 +0.27 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.80 +0.28 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.09 +0.31 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.40 +0.32 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.70 +0.32 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.03 +0.34 42 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 4.72 +0.36 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.46 +0.40 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.22 +0.40 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.03 +0.44 43 0 0 0
29JUN27 25.00 P 7.60 8.00 7.60 7.86 +0.44 44 4 4 +4
29JUN27 26.00 P 0.00 0.00 0.00 8.73 - 45 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 9.59 - 45 0 0 -
TOTAL PUT 3,780 54,948 +2,293
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$ 39.22
29JUN26 25.00 C 0.00 0.00 0.00 14.24 -0.46 87 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.28 -0.42 103 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.26 -0.44 89 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.26 -0.43 81 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.26 -0.49 73 0 1 0
29JUN26 30.00 C 8.88 8.88 8.88 9.27 -0.48 69 5 5 +5
29JUN26 31.00 C 0.00 0.00 0.00 8.27 -0.42 62 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.26 -0.42 53 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 6.24 -0.44 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.24 -0.44 0 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 4.24 -0.44 0 0 794 0
29JUN26 36.00 C 0.00 0.00 0.00 3.25 -0.44 23 0 774 0
29JUN26 37.00 C 0.00 0.00 0.00 2.26 -0.43 19 0 999 0
29JUN26 38.00 C 1.09 1.12 1.09 1.40 -0.38 22 13 2,163 -11
29JUN26 39.00 C 0.55 0.76 0.53 0.68 -0.27 20 39 825 +4
29JUN26 40.00 C 0.21 0.30 0.20 0.25 -0.14 19 32 1,237 -17
29JUN26 41.00 C 0.09 0.13 0.09 0.09 -0.04 19 93 941 +51
29JUN26 42.00 C 0.04 0.07 0.04 0.03 -0.01 20 34 1,403 -4
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 563 0
29JUN26 44.00 C 0.02 0.02 0.02 0.01 0.00 23 10 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 12.28 -0.50 74 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.29 -0.49 70 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.28 -0.51 63 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.28 -0.50 57 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.28 -0.48 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.29 -0.39 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.24 -0.44 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.24 -0.44 0 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 4.24 -0.44 0 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.25 -0.44 20 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 2.29 -0.41 19 0 470 0
30JUL26 38.00 C 1.31 1.37 1.31 1.51 -0.35 20 37 393 +7
30JUL26 39.00 C 0.00 0.00 0.00 0.90 -0.24 20 0 279 0
30JUL26 40.00 C 0.52 0.55 0.52 0.53 -0.13 19 202 650 +202
30JUL26 41.00 C 0.30 0.35 0.27 0.31 -0.07 20 36 485 +21
30JUL26 42.00 C 0.18 0.21 0.18 0.17 -0.04 19 37 370 +37
30JUL26 43.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 323 0
30JUL26 44.00 C 0.09 0.09 0.09 0.05 -0.01 20 2 242 -2
30JUL26 45.00 C 0.05 0.05 0.05 0.03 0.00 20 36 239 +36
30JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 112 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 13 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.28 -0.50 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.28 -0.52 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.29 -0.39 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.24 -0.44 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.24 -0.44 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.24 -0.44 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 3.26 -0.43 19 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 2.38 -0.37 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 1.71 -0.31 20 0 31 0
28AUG26 39.00 C 1.04 1.21 1.04 1.19 -0.21 20 57 133 -8
28AUG26 40.00 C 0.69 0.86 0.69 0.82 -0.14 20 128 456 +98
28AUG26 41.00 C 0.00 0.00 0.00 0.55 -0.11 20 0 264 0
28AUG26 42.00 C 0.00 0.00 0.00 0.36 -0.07 20 0 206 0
28AUG26 43.00 C 0.00 0.00 0.00 0.23 -0.05 20 0 130 0
28AUG26 44.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 173 0
28AUG26 45.00 C 0.14 0.14 0.14 0.09 -0.01 20 40 128 +40
28AUG26 46.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 22 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.28 -0.51 65 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.28 -0.50 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.28 -0.50 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.29 -0.49 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.28 -0.51 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.28 -0.51 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.28 -0.52 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.29 -0.50 35 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.24 -0.44 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.24 -0.44 0 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.25 -0.44 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.32 -0.40 20 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 2.52 -0.33 20 0 91 0
29SEP26 38.00 C 0.00 0.00 0.00 1.98 -0.24 21 0 74 0
29SEP26 39.00 C 1.35 1.57 1.35 1.50 -0.17 20 149 90 -10
29SEP26 40.00 C 1.02 1.02 1.02 1.12 -0.13 20 55 199 +55
29SEP26 41.00 C 0.76 0.76 0.76 0.82 -0.09 20 15 54 0
29SEP26 42.00 C 0.53 0.57 0.53 0.58 -0.07 20 9 84 +3
29SEP26 43.00 C 0.00 0.00 0.00 0.41 -0.04 20 0 51 0
29SEP26 44.00 C 0.31 0.31 0.31 0.28 -0.03 20 15 530 +15
29SEP26 45.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 201 0
29SEP26 46.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 21 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 14.28 -0.51 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.28 -0.50 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.28 -0.50 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.29 -0.49 39 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.28 -0.51 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.28 -0.51 32 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.28 -0.52 28 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.29 -0.50 26 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.27 -0.42 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.39 -0.38 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.63 -0.32 22 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.97 -0.28 22 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 3.38 -0.26 22 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 2.85 -0.25 22 0 240 0
30DEC26 39.00 C 0.00 0.00 0.00 2.32 -0.21 21 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 1.94 -0.17 21 0 152 0
30DEC26 41.00 C 0.00 0.00 0.00 1.59 -0.16 21 0 131 0
30DEC26 42.00 C 0.00 0.00 0.00 1.29 -0.15 22 0 128 0
30DEC26 43.00 C 0.00 0.00 0.00 1.06 -0.12 22 0 117 0
30DEC26 44.00 C 0.70 0.70 0.70 0.85 -0.09 22 1 70 0
30DEC26 45.00 C 0.55 0.55 0.55 0.67 -0.10 22 3 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.55 -0.06 22 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.43 -0.06 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.35 -0.06 22 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.28 -0.03 22 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.21 -0.04 22 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.28 -0.50 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.28 -0.50 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.29 -0.49 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.28 -0.51 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.28 -0.51 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.28 -0.52 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.29 -0.50 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.47 -0.35 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.73 -0.32 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.05 -0.30 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.43 -0.27 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.85 -0.25 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 3.32 -0.14 21 0 190 0
30MAR27 39.00 C 0.00 0.00 0.00 2.77 -0.21 20 0 44 0
30MAR27 40.00 C 0.00 0.00 0.00 2.37 -0.18 20 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 2.00 -0.18 20 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.70 -0.15 20 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 1.42 -0.13 20 0 23 0
30MAR27 44.00 C 0.96 0.96 0.96 1.19 -0.12 21 15 54 +15
30MAR27 45.00 C 0.00 0.00 0.00 0.99 -0.09 21 0 113 0
30MAR27 46.00 C 0.00 0.00 0.00 0.81 -0.10 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.67 -0.11 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.58 -0.06 21 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.48 -0.05 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.38 -0.05 21 0 12 0
30MAR27 52.50 C 0.29 0.29 0.29 0.22 -0.03 21 10 297 +10
29JUN27 31.00 C 0.00 0.00 0.00 8.36 -0.44 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.63 -0.20 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.14 -0.19 23 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.47 -0.16 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.84 -0.12 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.24 -0.12 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.70 -0.08 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.18 +0.05 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.62 -0.05 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.30 +0.07 23 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 2.92 +0.07 23 0 1 0
29JUN27 42.00 C 0.00 0.00 0.00 2.57 +0.08 23 0 4 0
29JUN27 43.00 C 0.00 0.00 0.00 2.20 +0.01 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.91 +0.01 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.68 +0.02 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 1.50 +0.07 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.27 -0.01 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.10 +0.04 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.95 +0.03 23 0 0 0
TOTAL CALL 1,073 23,621 +547
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 46 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
29JUN26 31.00 P 0.01 0.01 0.01 0.01 0.00 32 195 798 +154
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 623 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 461 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 789 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 950 0
29JUN26 36.00 P 0.21 0.23 0.17 0.17 +0.08 20 152 874 +64
29JUN26 37.00 P 0.35 0.50 0.35 0.41 +0.16 20 45 2,800 +12
29JUN26 38.00 P 0.60 0.94 0.60 0.78 +0.23 19 105 1,655 -13
29JUN26 39.00 P 1.60 1.60 1.35 1.38 +0.32 18 13 1,147 0
29JUN26 40.00 P 2.40 2.40 2.40 2.15 +0.41 18 11 1,160 -10
29JUN26 41.00 P 0.00 0.00 0.00 3.05 +0.47 17 0 1,065 0
29JUN26 42.00 P 0.00 0.00 0.00 4.03 +0.43 19 0 599 0
29JUN26 43.00 P 0.00 0.00 0.00 5.02 +0.44 18 0 388 0
29JUN26 44.00 P 0.00 0.00 0.00 6.02 +0.44 22 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 6.99 +0.41 0 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 7.99 +0.41 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.00 +0.50 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.99 +0.49 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 10.99 +0.49 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.99 +0.49 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.57 +0.56 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.99 +0.44 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.49 +0.49 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.05 +0.50 78 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 31 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 79 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 211 0
30JUL26 34.00 P 0.14 0.14 0.13 0.10 +0.04 20 14 293 +14
30JUL26 35.00 P 0.21 0.26 0.21 0.21 +0.07 19 64 403 +4
30JUL26 36.00 P 0.41 0.41 0.37 0.40 +0.10 19 4 871 0
30JUL26 37.00 P 0.74 0.74 0.74 0.71 +0.17 19 4 783 -1
30JUL26 38.00 P 1.20 1.25 1.05 1.11 +0.21 19 9 1,057 +1
30JUL26 39.00 P 1.85 1.85 1.80 1.67 +0.28 18 35 341 +15
30JUL26 40.00 P 0.00 0.00 0.00 2.42 +0.40 19 0 110 0
30JUL26 41.00 P 3.27 3.27 3.27 3.19 +0.43 19 3 271 +3
30JUL26 42.00 P 0.00 0.00 0.00 4.11 +0.41 19 0 191 0
30JUL26 43.00 P 0.00 0.00 0.00 5.05 +0.42 19 0 330 0
30JUL26 44.00 P 0.00 0.00 0.00 6.03 +0.44 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 6.99 +0.41 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.99 +0.41 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.00 +0.50 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.99 +0.49 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.99 +0.49 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 11.99 +0.49 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.57 +0.56 45 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 32.00 P 0.10 0.10 0.10 0.05 +0.01 20 7 13 +7
28AUG26 33.00 P 0.15 0.15 0.15 0.11 +0.03 20 3 38 0
28AUG26 34.00 P 0.26 0.26 0.26 0.21 +0.05 20 1 40 +1
28AUG26 35.00 P 0.41 0.42 0.41 0.37 +0.08 20 11 78 +1
28AUG26 36.00 P 0.66 0.66 0.63 0.60 +0.12 19 11 126 0
28AUG26 37.00 P 0.99 0.99 0.90 0.93 +0.16 19 33 657 +12
28AUG26 38.00 P 1.38 1.38 1.35 1.36 +0.20 19 15 274 +10
28AUG26 39.00 P 2.02 2.02 2.02 1.91 +0.25 19 15 149 +5
28AUG26 40.00 P 2.73 2.73 2.73 2.58 +0.33 19 15 325 -2
28AUG26 41.00 P 3.53 3.53 3.53 3.35 +0.40 19 15 63 -13
28AUG26 42.00 P 0.00 0.00 0.00 4.21 +0.37 20 0 104 0
28AUG26 43.00 P 0.00 0.00 0.00 5.11 +0.40 20 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 6.05 +0.41 19 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.99 +0.39 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.99 +0.41 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.00 +0.50 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.99 +0.48 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.99 +0.48 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.99 +0.48 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.57 +0.56 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 468 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 +0.05 20 0 179 0
29SEP26 34.00 P 0.00 0.00 0.00 0.35 +0.08 20 0 211 0
29SEP26 35.00 P 0.00 0.00 0.00 0.53 +0.10 20 0 634 0
29SEP26 36.00 P 0.00 0.00 0.00 0.79 +0.14 20 0 256 0
29SEP26 37.00 P 1.21 1.21 1.21 1.15 +0.18 20 5 607 +5
29SEP26 38.00 P 0.00 0.00 0.00 1.59 +0.21 19 0 225 0
29SEP26 39.00 P 0.00 0.00 0.00 2.12 +0.25 19 0 23 0
29SEP26 40.00 P 2.88 2.91 2.75 2.77 +0.32 19 60 85 0
29SEP26 41.00 P 3.68 3.68 3.65 3.50 +0.37 19 30 62 +30
29SEP26 42.00 P 0.00 0.00 0.00 4.34 +0.36 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.20 +0.39 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 6.11 +0.41 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.99 +0.36 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.99 +0.39 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.00 +0.50 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.99 +0.48 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.99 +0.48 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.99 +0.48 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.57 +0.56 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 314 0
30DEC26 31.00 P 0.00 0.00 0.00 0.29 +0.03 22 0 169 0
30DEC26 32.00 P 0.00 0.00 0.00 0.42 +0.04 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.61 +0.06 22 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 0.85 +0.07 22 0 236 0
30DEC26 35.00 P 0.00 0.00 0.00 1.15 +0.10 22 0 281 0
30DEC26 36.00 P 1.75 1.75 1.75 1.51 +0.13 22 10 141 +10
30DEC26 37.00 P 0.00 0.00 0.00 1.93 +0.15 22 1 68 -1
30DEC26 38.00 P 2.80 2.80 2.80 2.41 +0.17 23 2 39 +2
30DEC26 39.00 P 0.00 0.00 0.00 2.88 +0.11 22 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 3.49 +0.23 22 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 4.14 +0.25 22 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 4.85 +0.26 22 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.62 +0.29 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.44 +0.33 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.51 +0.56 25 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 8.43 +0.38 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.38 +0.40 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.36 +0.41 29 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.36 +0.43 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.38 +0.44 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.94 +0.45 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 34 0
30MAR27 30.00 P 0.42 0.42 0.42 0.28 +0.02 21 15 30 +7
30MAR27 31.00 P 0.00 0.00 0.00 0.41 +0.03 21 0 77 0
30MAR27 32.00 P 0.00 0.00 0.00 0.58 +0.04 21 0 168 0
30MAR27 33.00 P 0.95 0.95 0.95 0.80 +0.07 21 8 138 +8
30MAR27 34.00 P 0.00 0.00 0.00 1.05 +0.08 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.36 +0.08 21 0 71 0
30MAR27 36.00 P 0.00 0.00 0.00 1.74 +0.11 21 0 39 0
30MAR27 37.00 P 0.00 0.00 0.00 2.17 +0.14 21 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 2.65 +0.15 21 0 18 0
30MAR27 39.00 P 0.00 0.00 0.00 3.11 +0.08 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.70 +0.10 21 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 4.33 +0.21 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 5.04 +0.25 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.78 +0.28 21 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.56 +0.29 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.61 +0.54 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.50 +0.34 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.43 +0.37 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.39 +0.39 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.38 +0.42 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.39 +0.44 29 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.95 +0.46 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.78 +0.14 23 0 7 0
29JUN27 32.00 P 1.15 1.16 1.12 1.01 +0.17 23 40 40 +40
29JUN27 33.00 P 0.00 0.00 0.00 1.27 +0.18 23 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.59 +0.21 23 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 1.95 +0.25 23 0 1 0
29JUN27 36.00 P 2.69 2.69 2.69 2.35 +0.26 23 3 5 +3
29JUN27 37.00 P 3.24 3.24 3.24 2.81 +0.29 23 1 11 +1
29JUN27 38.00 P 3.60 3.60 3.60 3.30 +0.30 24 1 6 +1
29JUN27 39.00 P 4.44 4.44 4.44 3.75 +0.22 23 1 3 +1
29JUN27 40.00 P 0.00 0.00 0.00 4.32 +0.22 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 4.94 +0.35 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.60 +0.38 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 6.31 +0.39 23 0 0 0
29JUN27 44.00 P 8.00 8.00 8.00 7.25 +0.61 25 1 1 +1
29JUN27 45.00 P 0.00 0.00 0.00 8.05 +0.42 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.87 +0.42 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.75 +0.44 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.64 +0.44 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.56 +0.44 27 0 0 0
TOTAL PUT 958 27,744 +372
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$ 89.70
29JUN26 52.50 C 0.00 0.00 0.00 37.27 +0.45 188 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.77 +0.43 175 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.27 +0.43 162 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.05 +0.71 167 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.55 +0.71 154 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.78 +0.44 127 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.28 +0.43 116 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.78 +0.43 105 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.30 +0.44 96 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.07 +0.76 95 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.20 +0.39 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.71 +0.40 57 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 7.21 +0.40 46 0 261 0
29JUN26 85.00 C 0.00 0.00 0.00 4.71 +0.25 35 0 700 0
29JUN26 87.50 C 2.70 3.10 2.70 2.42 +0.24 30 6 731 0
29JUN26 90.00 C 1.35 1.89 1.16 1.24 +0.22 30 312 2,058 -27
29JUN26 92.50 C 0.71 1.05 0.64 0.71 +0.19 30 465 592 +67
29JUN26 95.00 C 0.42 0.59 0.42 0.38 +0.13 30 165 1,165 +90
29JUN26 97.50 C 0.29 0.35 0.29 0.19 +0.07 30 45 296 -15
29JUN26 100.00 C 0.21 0.21 0.20 0.09 +0.04 30 60 573 -30
29JUN26 102.50 C 0.13 0.13 0.13 0.04 +0.02 30 15 196 -15
29JUN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 34.94 +0.59 132 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.44 +0.59 123 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.05 +0.69 116 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.55 +0.69 107 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.94 +0.58 96 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.28 +0.41 85 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.78 +0.41 77 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.46 +0.58 72 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.07 +0.76 66 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.20 +0.39 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.71 +0.40 45 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.21 +0.40 37 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 4.71 +0.24 28 0 233 0
30JUL26 87.50 C 3.30 3.74 3.30 3.06 +0.03 28 87 458 +23
30JUL26 90.00 C 2.27 2.60 2.27 2.24 +0.14 28 65 451 +44
30JUL26 92.50 C 0.00 0.00 0.00 1.54 +0.11 28 0 1,130 0
30JUL26 95.00 C 1.05 1.22 1.05 1.02 +0.08 28 65 122 -32
30JUL26 97.50 C 0.84 0.84 0.82 0.66 +0.05 28 30 126 -30
30JUL26 100.00 C 0.58 0.63 0.58 0.41 +0.03 28 135 183 +50
30JUL26 102.50 C 0.43 0.48 0.43 0.25 +0.02 28 60 106 +30
30JUL26 105.00 C 0.34 0.35 0.34 0.15 +0.01 28 30 106 +30
30JUL26 107.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 115 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 0.00 28 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 0.00 28 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.55 +0.68 86 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.94 +0.57 77 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.44 +0.57 71 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.95 +0.57 64 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.46 +0.57 58 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.07 +0.76 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.21 +0.40 42 0 0 0
28AUG26 80.00 C 9.13 9.13 9.13 9.71 +0.40 36 15 17 +15
28AUG26 82.50 C 0.00 0.00 0.00 7.21 +0.36 29 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.14 +0.23 27 0 84 0
28AUG26 87.50 C 0.00 0.00 0.00 3.91 +0.13 27 0 404 0
28AUG26 90.00 C 2.88 2.88 2.88 3.05 +0.21 28 15 197 +15
28AUG26 92.50 C 2.41 2.42 2.41 2.26 +0.16 28 45 197 +39
28AUG26 95.00 C 0.00 0.00 0.00 1.65 +0.13 27 0 174 0
28AUG26 97.50 C 0.00 0.00 0.00 1.19 +0.11 27 0 68 0
28AUG26 100.00 C 0.97 1.09 0.97 0.84 +0.09 27 30 90 0
28AUG26 102.50 C 0.00 0.00 0.00 0.58 +0.07 27 0 75 0
28AUG26 105.00 C 0.00 0.00 0.00 0.40 +0.05 27 0 45 0
28AUG26 107.50 C 0.00 0.00 0.00 0.26 +0.03 27 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.94 +0.59 94 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.44 +0.58 87 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.05 +0.69 81 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 27.55 +0.68 75 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.94 +0.57 68 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.44 +0.57 62 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.95 +0.57 56 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.46 +0.57 51 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 15.07 +0.76 46 0 0 0
29SEP26 77.50 C 12.83 12.83 12.83 12.21 +0.40 38 1 172 -1
29SEP26 80.00 C 0.00 0.00 0.00 9.71 +0.40 32 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 7.38 +0.24 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.05 +0.22 28 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 4.90 +0.23 28 0 562 0
29SEP26 90.00 C 3.99 3.99 3.99 3.90 +0.19 28 15 329 +15
29SEP26 92.50 C 0.00 0.00 0.00 3.14 +0.23 28 0 9 0
29SEP26 95.00 C 0.00 0.00 0.00 2.49 +0.24 28 0 18 0
29SEP26 97.50 C 1.87 2.10 1.87 1.91 +0.19 28 55 210 +42
29SEP26 100.00 C 0.00 0.00 0.00 1.46 +0.17 28 0 99 0
29SEP26 102.50 C 0.00 0.00 0.00 1.11 +0.16 28 0 144 0
29SEP26 105.00 C 1.05 1.10 1.04 0.83 +0.12 28 67 104 +47
29SEP26 107.50 C 0.00 0.00 0.00 0.61 +0.10 28 0 28 0
29SEP26 110.00 C 0.69 0.73 0.69 0.43 +0.07 28 5 56 +1
29SEP26 112.50 C 0.00 0.00 0.00 0.32 +0.06 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.23 +0.04 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.94 +0.58 68 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.44 +0.58 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.05 +0.69 59 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.55 +0.68 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.94 +0.57 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.44 +0.57 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.95 +0.57 40 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 17.46 +0.57 36 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.07 +0.76 33 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 12.21 +0.39 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.63 +0.36 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.18 +0.33 27 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 7.67 +0.22 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 6.56 +0.19 26 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 5.61 +0.18 26 0 2,452 0
30DEC26 92.50 C 0.00 0.00 0.00 4.75 +0.17 27 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 4.08 +0.18 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.45 +0.18 27 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.85 +0.18 27 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 2.36 +0.14 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.91 +0.11 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.53 +0.10 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.23 +0.08 27 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.00 +0.07 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.80 +0.05 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.65 +0.06 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.95 +0.59 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.45 +0.59 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.05 +0.69 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.55 +0.68 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.94 +0.57 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.44 +0.57 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.95 +0.56 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.50 +0.51 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.14 +0.48 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.47 +0.46 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.98 +0.45 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.57 +0.42 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.28 +0.39 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 8.01 +0.23 26 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 7.01 +0.20 26 0 2 0
30MAR27 92.50 C 6.16 6.16 6.16 6.14 +0.20 26 15 15 +15
30MAR27 95.00 C 0.00 0.00 0.00 5.36 +0.19 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.69 +0.27 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.06 +0.26 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.47 +0.26 26 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 2.96 +0.21 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.52 +0.29 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.07 +0.16 26 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.75 +0.16 26 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.47 +0.13 26 0 1,180 0
29JUN27 62.50 C 0.00 0.00 0.00 27.55 +0.68 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.96 +0.59 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.45 +0.57 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.22 +0.72 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.62 +1.15 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.57 +1.19 30 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.13 +1.26 30 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.69 +1.27 30 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 13.43 +1.29 30 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.19 +1.64 30 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 11.10 +1.59 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 10.05 +1.58 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 9.11 +1.51 30 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 8.24 +1.49 30 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 7.40 +1.37 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 6.71 +1.37 30 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 6.02 +1.29 30 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 5.42 +1.09 30 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 4.88 +1.09 30 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.34 - 30 0 0 -
29JUN27 112.50 C 0.00 0.00 0.00 3.92 - 30 0 0 -
TOTAL CALL 1,803 20,393 +373
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 323 0
29JUN26 70.00 P 0.10 0.10 0.10 0.02 0.00 31 8 863 0
29JUN26 72.50 P 0.13 0.13 0.13 0.06 +0.01 30 15 514 0
29JUN26 75.00 P 0.24 0.24 0.18 0.16 +0.03 30 78 474 -15
29JUN26 77.50 P 0.40 0.40 0.34 0.37 +0.02 30 71 525 +48
29JUN26 80.00 P 0.73 0.73 0.54 0.78 +0.05 30 87 562 +72
29JUN26 82.50 P 1.43 1.54 1.13 1.46 +0.03 29 218 1,194 +72
29JUN26 85.00 P 2.00 2.00 2.00 2.48 +0.01 29 32 948 0
29JUN26 87.50 P 3.73 3.89 3.41 3.94 +0.05 30 105 705 +65
29JUN26 90.00 P 5.00 5.00 4.91 5.66 +0.03 30 2 692 -2
29JUN26 92.50 P 0.00 0.00 0.00 7.65 -0.23 30 0 154 0
29JUN26 95.00 P 0.00 0.00 0.00 9.85 -0.29 30 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 12.19 -0.35 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.62 -0.38 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.68 -0.38 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 19.17 -0.38 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.66 -0.39 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.88 -0.65 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.65 -0.39 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.88 -0.65 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.64 -0.39 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.27 -0.02 28 0 129 0
30JUL26 75.00 P 0.00 0.00 0.00 0.49 -0.06 27 0 152 0
30JUL26 77.50 P 0.00 0.00 0.00 0.89 -0.07 27 0 215 0
30JUL26 80.00 P 1.25 1.25 1.21 1.47 -0.12 27 17 149 -15
30JUL26 82.50 P 0.00 0.00 0.00 2.29 -0.15 27 0 120 0
30JUL26 85.00 P 0.00 0.00 0.00 3.35 -0.19 27 0 364 0
30JUL26 87.50 P 4.67 4.67 4.67 4.67 -0.25 27 8 489 -8
30JUL26 90.00 P 5.90 5.90 5.90 6.43 -0.09 28 1 262 +1
30JUL26 92.50 P 8.66 8.70 8.66 8.27 -0.32 28 75 167 0
30JUL26 95.00 P 0.00 0.00 0.00 10.29 -0.34 28 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 12.47 -0.37 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.77 -0.38 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.16 -0.14 28 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.24 -0.48 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.70 -0.49 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.17 -0.50 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.65 -0.51 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.13 -0.51 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.52 -0.04 27 0 197 0
28AUG26 75.00 P 0.93 0.93 0.93 0.86 -0.04 27 13 143 -13
28AUG26 77.50 P 0.00 0.00 0.00 1.36 -0.06 27 0 96 0
28AUG26 80.00 P 0.00 0.00 0.00 2.05 -0.08 27 0 74 0
28AUG26 82.50 P 2.94 2.94 2.91 2.93 -0.11 27 21 302 +21
28AUG26 85.00 P 0.00 0.00 0.00 4.02 -0.14 26 0 176 0
28AUG26 87.50 P 0.00 0.00 0.00 5.32 -0.20 26 0 210 0
28AUG26 90.00 P 6.78 6.78 6.78 7.05 -0.04 27 12 128 +12
28AUG26 92.50 P 0.00 0.00 0.00 8.80 -0.28 27 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 10.73 -0.31 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.80 -0.34 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.00 -0.35 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.30 -0.23 27 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.38 -0.48 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.76 -0.49 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.20 -0.50 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.67 -0.50 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.15 -0.50 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 0.00 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.35 0.00 28 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.58 0.00 28 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 0.88 -0.02 27 0 90 0
29SEP26 75.00 P 1.19 1.19 1.17 1.34 0.00 27 45 126 +45
29SEP26 77.50 P 1.78 1.86 1.78 1.94 -0.02 27 60 309 +45
29SEP26 80.00 P 2.43 2.55 2.43 2.71 -0.03 27 48 453 +48
29SEP26 82.50 P 0.00 0.00 0.00 3.66 -0.05 27 0 15 0
29SEP26 85.00 P 4.67 4.67 4.67 4.79 -0.08 27 26 554 +26
29SEP26 87.50 P 0.00 0.00 0.00 6.10 -0.14 27 0 555 0
29SEP26 90.00 P 7.86 7.93 7.39 7.81 0.00 28 103 214 +94
29SEP26 92.50 P 0.00 0.00 0.00 9.50 -0.18 28 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.34 -0.22 28 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.30 -0.27 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.40 -0.29 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.36 -0.44 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.60 -0.46 21 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.92 -0.48 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.29 -0.49 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.73 -0.50 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.18 -0.51 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.65 -0.52 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 0.00 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.37 -0.01 27 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.57 -0.02 27 0 61 0
30DEC26 67.50 P 0.87 0.87 0.87 0.83 -0.04 26 15 122 +15
30DEC26 70.00 P 0.00 0.00 0.00 1.20 -0.05 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.67 -0.07 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 2.27 -0.08 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 3.01 -0.11 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.90 -0.12 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 4.94 -0.16 26 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.14 -0.17 26 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 7.51 -0.22 26 0 106 0
30DEC26 90.00 P 0.00 0.00 0.00 9.14 -0.17 27 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 10.82 -0.08 27 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 12.39 -0.29 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 14.23 -0.32 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.19 -0.58 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.43 -0.40 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.56 -0.40 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.74 -0.43 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.96 -0.42 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.22 -0.45 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.53 -0.44 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.87 -0.45 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.28 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.43 0.00 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.65 -0.01 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.94 -0.01 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.27 -0.02 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.73 -0.02 26 0 85 0
30MAR27 72.50 P 0.00 0.00 0.00 2.31 -0.03 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.98 -0.06 26 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.76 -0.07 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 4.70 -0.08 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.75 -0.13 25 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 6.99 -0.10 26 0 18 0
30MAR27 87.50 P 0.00 0.00 0.00 8.38 -0.11 26 0 21 0
30MAR27 90.00 P 10.01 10.01 10.01 9.89 -0.13 26 15 31 +15
30MAR27 92.50 P 0.00 0.00 0.00 11.47 -0.21 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 13.14 -0.24 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 14.93 -0.41 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.90 -0.38 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.91 -0.38 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.98 -0.39 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.10 -0.40 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.27 -0.41 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.50 -0.41 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.75 -0.43 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.69 +0.39 30 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 2.12 +0.33 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 2.69 +0.38 30 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.32 +0.36 30 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.09 +0.39 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.89 +0.35 30 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 6.05 +0.53 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.07 +0.51 30 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 8.27 +0.50 30 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 9.49 +0.46 30 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 10.88 +0.41 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.30 +0.37 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.82 +0.25 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.55 +0.31 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.37 +0.31 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.25 +0.33 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.19 +0.31 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.16 +0.25 32 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.21 +0.22 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.30 - 33 0 0 -
29JUN27 112.50 P 0.00 0.00 0.00 29.42 - 33 0 0 -
TOTAL PUT 1,075 18,536 +526
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$ 17.26
29JUN26 9.75 C 0.00 0.00 0.00 7.52 +0.07 129 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.27 +0.07 124 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.77 +0.07 114 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.27 +0.07 104 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.77 +0.07 95 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.27 +0.07 86 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.77 +0.07 77 0 53 0
29JUN26 13.00 C 0.00 0.00 0.00 4.27 +0.07 69 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.77 +0.07 60 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.27 +0.07 53 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.77 +0.07 45 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.27 +0.07 37 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.77 +0.07 30 0 35 0
29JUN26 16.00 C 0.00 0.00 0.00 1.29 +0.06 31 0 19 0
29JUN26 16.50 C 0.80 0.80 0.80 0.87 +0.07 32 20 1,014 -20
29JUN26 17.00 C 0.57 0.57 0.57 0.52 +0.02 31 2 1,289 0
29JUN26 17.50 C 0.23 0.28 0.23 0.32 +0.05 32 30 1,296 -15
29JUN26 18.00 C 0.14 0.20 0.14 0.18 +0.03 32 99 1,062 +43
29JUN26 18.50 C 0.13 0.13 0.12 0.10 +0.02 32 40 449 +1
29JUN26 19.00 C 0.07 0.07 0.07 0.05 +0.01 32 15 941 -15
29JUN26 19.50 C 0.05 0.05 0.05 0.03 +0.01 33 15 327 -15
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 5.27 +0.07 67 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.77 +0.07 60 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.27 +0.07 54 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.77 +0.07 48 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.27 +0.07 42 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.77 +0.07 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.27 +0.07 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.79 +0.07 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.36 +0.07 31 0 20 0
30JUL26 16.50 C 0.95 0.95 0.95 0.97 +0.03 29 10 105 +10
30JUL26 17.00 C 0.00 0.00 0.00 0.71 +0.03 30 0 86 0
30JUL26 17.50 C 0.00 0.00 0.00 0.53 +0.03 31 0 61 0
30JUL26 18.00 C 0.35 0.40 0.34 0.39 +0.03 31 19 195 +15
30JUL26 18.50 C 0.00 0.00 0.00 0.27 +0.02 31 0 286 0
30JUL26 19.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 278 0
30JUL26 19.50 C 0.15 0.15 0.15 0.13 +0.02 32 29 80 +29
30JUL26 20.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 129 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 +0.01 32 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 5.27 +0.07 58 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.77 +0.07 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.27 +0.07 47 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.77 +0.07 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.27 +0.07 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.77 +0.07 31 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.29 +0.07 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.86 +0.06 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.50 +0.11 32 0 16 0
28AUG26 16.50 C 0.00 0.00 0.00 1.18 +0.05 31 0 95 0
28AUG26 17.00 C 0.90 0.90 0.90 0.94 +0.04 31 15 295 +15
28AUG26 17.50 C 0.71 0.74 0.71 0.76 +0.05 32 25 117 +25
28AUG26 18.00 C 0.55 0.57 0.55 0.60 +0.03 32 30 46 0
28AUG26 18.50 C 0.45 0.45 0.45 0.48 +0.04 33 15 33 +15
28AUG26 19.00 C 0.36 0.36 0.36 0.37 +0.04 33 15 45 +15
28AUG26 19.50 C 0.00 0.00 0.00 0.28 +0.03 33 0 19 0
28AUG26 20.00 C 0.00 0.00 0.00 0.21 +0.03 33 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 0.00 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 7.52 +0.07 78 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.27 +0.07 75 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.77 +0.07 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.27 +0.07 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.77 +0.07 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.27 +0.07 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.77 +0.07 48 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.27 +0.07 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.77 +0.07 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.27 +0.07 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.79 +0.07 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.35 +0.07 32 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.98 +0.08 32 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.67 +0.06 32 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.36 +0.03 31 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.15 +0.05 32 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.96 +0.05 32 0 56 0
29SEP26 18.00 C 0.00 0.00 0.00 0.79 +0.04 32 0 133 0
29SEP26 18.50 C 0.00 0.00 0.00 0.66 +0.06 33 0 69 0
29SEP26 19.00 C 0.00 0.00 0.00 0.54 +0.06 33 0 40 0
29SEP26 19.50 C 0.45 0.45 0.45 0.43 +0.05 33 1 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 +0.04 33 0 680 0
29SEP26 21.00 C 0.25 0.25 0.25 0.21 +0.03 33 3 112 +3
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.52 +0.07 59 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.27 +0.07 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.77 +0.07 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.27 +0.07 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.77 +0.07 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.27 +0.07 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.77 +0.07 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.27 +0.07 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.78 +0.05 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.37 +0.09 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.01 +0.09 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.69 +0.08 32 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.39 +0.08 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.11 +0.07 32 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.85 +0.05 32 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.61 +0.04 32 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.40 +0.03 32 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.22 +0.03 32 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 1.07 +0.03 32 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 +0.04 32 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.81 +0.04 33 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 +0.05 33 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 +0.04 33 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 +0.02 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.77 +0.07 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.27 +0.07 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.77 +0.07 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.27 +0.07 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.82 +0.11 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.41 +0.10 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.04 +0.10 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.68 +0.09 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.35 +0.09 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.03 +0.09 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.71 +0.08 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.45 +0.09 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.19 +0.08 32 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.97 +0.01 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.76 +0.01 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.60 +0.03 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.43 +0.03 32 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.28 +0.03 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.13 +0.03 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.00 +0.03 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.77 +0.02 32 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.47 +0.02 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 +0.01 32 0 80 0
29JUN27 12.00 C 0.00 0.00 0.00 5.39 +0.12 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.99 +0.10 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.62 +0.10 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.27 +0.11 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.96 +0.13 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.67 +0.17 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.39 +0.18 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.12 +0.18 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.89 +0.19 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.73 +0.26 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.52 +0.26 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.31 +0.25 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.11 +0.24 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.95 +0.24 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.78 +0.23 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.58 +0.17 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.45 +0.17 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.24 +0.19 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.04 +0.19 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.84 +0.14 35 0 0 0
TOTAL CALL 383 11,805 +106
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 284 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 608 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 32 0 283 0
29JUN26 15.00 P 0.08 0.08 0.08 0.07 -0.01 31 1 233 -1
29JUN26 15.50 P 0.13 0.13 0.13 0.15 0.00 31 5 495 +5
29JUN26 16.00 P 0.24 0.24 0.24 0.28 0.00 31 1 237 -1
29JUN26 16.50 P 0.00 0.00 0.00 0.47 -0.03 31 0 894 0
29JUN26 17.00 P 0.00 0.00 0.00 0.77 -0.03 33 0 974 0
29JUN26 17.50 P 0.00 0.00 0.00 1.11 -0.02 34 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.47 -0.04 32 0 202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.89 -0.06 31 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.36 -0.06 33 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.83 -0.16 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.36 -0.13 42 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.38 -0.06 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.37 -0.09 61 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.37 -0.09 69 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.37 -0.09 76 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.37 -0.08 83 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 33 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 0.00 31 0 36 0
30JUL26 14.50 P 0.00 0.00 0.00 0.13 0.00 32 0 57 0
30JUL26 15.00 P 0.00 0.00 0.00 0.21 0.00 31 0 57 0
30JUL26 15.50 P 0.00 0.00 0.00 0.32 -0.01 30 0 85 0
30JUL26 16.00 P 0.47 0.47 0.47 0.48 -0.02 30 3 210 +3
30JUL26 16.50 P 0.00 0.00 0.00 0.70 -0.01 30 0 81 0
30JUL26 17.00 P 0.00 0.00 0.00 1.00 +0.02 32 0 72 0
30JUL26 17.50 P 0.00 0.00 0.00 1.31 0.00 32 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.64 -0.04 31 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.03 -0.05 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.45 -0.06 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.90 -0.09 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.39 -0.10 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.39 -0.06 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.38 -0.08 45 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.38 -0.08 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.38 -0.08 56 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.10 0.00 33 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.16 0.00 32 0 18 0
28AUG26 14.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.50 -0.01 32 0 71 0
28AUG26 16.00 P 0.00 0.00 0.00 0.69 0.00 32 0 61 0
28AUG26 16.50 P 0.00 0.00 0.00 0.92 +0.01 32 0 147 0
28AUG26 17.00 P 0.00 0.00 0.00 1.20 0.00 32 0 220 0
28AUG26 17.50 P 0.00 0.00 0.00 1.52 0.00 33 0 76 0
28AUG26 18.00 P 0.00 0.00 0.00 1.87 +0.02 34 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.20 -0.03 32 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.59 -0.12 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.05 -0.09 34 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.48 -0.11 34 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.39 -0.11 34 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.38 -0.13 39 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.38 -0.13 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.38 -0.12 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 0.00 33 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 0.00 33 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 0.00 33 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 +0.01 33 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.36 0.00 32 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.49 -0.01 32 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.66 +0.01 32 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.86 +0.01 32 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 1.10 +0.01 33 0 1,320 0
29SEP26 17.00 P 0.00 0.00 0.00 1.36 0.00 32 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.67 +0.01 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.02 +0.01 34 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.33 -0.10 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.71 -0.12 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.15 -0.09 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.58 -0.09 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.46 -0.10 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.38 -0.14 34 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.38 -0.13 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.38 -0.12 42 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 0.00 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 0.00 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 0.00 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 -0.01 32 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.49 0.00 32 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.63 +0.01 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.79 +0.01 32 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.98 +0.01 32 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 1.19 0.00 32 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 1.43 0.00 32 0 77 0
30DEC26 17.00 P 0.00 0.00 0.00 1.70 0.00 32 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.00 0.00 32 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.32 -0.01 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.66 -0.09 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.03 -0.09 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.41 -0.11 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.81 -0.07 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.63 -0.04 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.49 -0.05 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.42 -0.11 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.39 -0.12 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.42 -0.02 32 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.54 -0.01 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.68 0.00 32 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.84 0.00 32 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 1.02 0.00 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.22 0.00 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.44 0.00 32 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.69 +0.01 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.95 0.00 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.25 0.00 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.56 -0.01 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.89 -0.09 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.25 -0.06 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.62 -0.03 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.00 -0.09 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.76 -0.11 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.62 -0.09 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.49 -0.11 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.42 -0.11 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.47 +0.06 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.57 +0.05 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.72 +0.07 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.87 +0.08 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.01 +0.04 35 0 0 0
29JUN27 14.50 P 1.16 1.16 1.16 1.20 +0.05 35 1 1 +1
29JUN27 15.00 P 0.00 0.00 0.00 1.40 +0.04 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.62 +0.04 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.84 +0.01 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.12 +0.03 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.39 +0.01 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.68 0.00 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.00 +0.01 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.33 0.00 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.67 0.00 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.04 0.00 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.37 -0.04 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.14 -0.06 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.95 -0.09 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.82 -0.10 37 0 0 0
TOTAL PUT 11 14,271 +7
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$ 85.50
05JUN26 50.00 C 0.00 0.00 0.00 35.50 +7.24 0 0 0 0
05JUN26 52.50 C 0.00 0.00 0.00 33.00 +7.03 0 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 30.50 +7.23 0 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 28.00 +7.23 0 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 25.51 +7.24 0 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 23.01 +7.01 0 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 20.51 +6.87 0 0 0 0
05JUN26 67.50 C 17.60 17.60 17.60 18.02 +7.19 92 1 3 0
05JUN26 70.00 C 10.34 13.00 10.34 15.53 +7.06 89 220 552 -18
05JUN26 72.50 C 10.00 11.99 10.00 13.04 +6.74 80 215 449 +70
05JUN26 75.00 C 7.00 10.50 7.00 10.50 +6.10 0 167 591 -81
05JUN26 77.50 C 3.80 8.20 3.80 8.05 +5.13 53 298 806 -167
05JUN26 80.00 C 2.20 5.80 2.20 5.70 +3.94 55 1,396 1,476 -738
05JUN26 82.50 C 1.80 3.68 0.83 3.47 +2.49 49 1,991 1,264 -351
05JUN26 85.00 C 0.70 2.02 0.55 1.93 +1.43 53 3,084 1,491 -16
05JUN26 87.50 C 0.45 1.03 0.27 0.91 +0.68 55 1,089 1,553 +528
05JUN26 90.00 C 0.20 0.48 0.15 0.34 +0.24 54 1,174 1,153 +258
05JUN26 92.50 C 0.10 0.22 0.10 0.11 +0.07 55 534 557 +338
05JUN26 95.00 C 0.05 0.10 0.05 0.03 +0.01 55 92 305 +30
05JUN26 97.50 C 0.05 0.05 0.05 0.01 0.00 58 20 29 +18
05JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 35.59 +7.30 139 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 33.07 +7.10 119 0 0 0
12JUN26 55.00 C 0.00 0.00 0.00 30.57 +7.28 108 0 0 0
12JUN26 57.50 C 0.00 0.00 0.00 28.08 +7.28 101 0 0 0
12JUN26 60.00 C 0.00 0.00 0.00 25.58 +7.30 91 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 23.07 +7.07 77 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 20.58 +6.79 71 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 18.12 +7.09 70 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 15.58 +6.51 53 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 13.10 +6.13 48 0 1 0
12JUN26 75.00 C 7.00 7.50 7.00 10.68 +5.58 47 6 70 -2
12JUN26 77.50 C 5.40 5.40 5.40 8.38 +4.78 47 2 51 0
12JUN26 80.00 C 3.79 6.20 3.79 6.27 +3.79 47 209 149 -43
12JUN26 82.50 C 2.28 4.56 2.28 4.48 +2.88 48 824 674 +620
12JUN26 85.00 C 1.60 2.85 1.38 3.00 +2.01 48 168 114 -3
12JUN26 87.50 C 0.97 2.00 0.97 1.92 +1.33 48 227 147 +100
12JUN26 90.00 C 0.60 1.25 0.50 1.13 +0.80 48 631 370 +211
12JUN26 92.50 C 0.38 0.75 0.38 0.62 +0.44 48 111 137 +100
12JUN26 95.00 C 0.19 0.51 0.19 0.32 +0.22 48 404 403 +330
12JUN26 97.50 C 0.18 0.30 0.18 0.15 - 47 11 11 -
12JUN26 100.00 C 0.11 0.20 0.11 0.07 - 48 73 73 -
29JUN26 37.00 C 46.66 46.66 46.66 48.55 +7.09 0 100 801 +100
29JUN26 38.00 C 46.01 46.01 46.01 47.63 +7.30 124 100 230 +100
29JUN26 39.00 C 45.22 45.22 45.20 46.64 +7.33 122 200 301 +200
29JUN26 40.00 C 45.02 45.03 45.02 45.72 +7.39 133 100 101 +100
29JUN26 41.00 C 44.29 44.71 44.29 44.71 +7.37 127 325 331 +325
29JUN26 42.00 C 0.00 0.00 0.00 43.57 +7.24 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 42.57 +7.24 0 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 41.67 +7.32 109 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 40.68 +7.33 107 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 39.66 +7.32 99 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 38.69 +7.35 101 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 37.58 +7.22 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.58 +7.22 0 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 35.76 +7.39 99 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 33.10 +7.13 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 30.71 +6.84 77 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 28.12 +6.69 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.66 +6.67 55 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 23.33 +6.82 65 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 20.93 +6.83 63 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 18.48 +7.01 57 0 6,806 0
29JUN26 70.00 C 14.00 15.20 14.00 16.05 +6.39 52 3 2,907 -1
29JUN26 72.50 C 8.60 13.20 8.60 13.20 +5.60 30 68 781 -14
29JUN26 75.00 C 7.00 11.50 7.00 11.50 +5.42 48 100 5,037 -63
29JUN26 77.50 C 6.00 9.50 6.00 9.50 +4.86 47 279 5,289 -1
29JUN26 80.00 C 4.00 7.50 4.00 7.50 +4.04 45 1,969 24,323 -83
29JUN26 82.50 C 3.80 5.65 3.20 5.79 +3.28 44 1,816 10,440 +511
29JUN26 85.00 C 2.90 4.50 2.30 4.47 +2.69 44 2,777 8,509 -973
29JUN26 87.50 C 1.53 3.40 1.53 3.38 +2.14 45 995 5,223 -433
29JUN26 90.00 C 1.30 2.59 1.15 2.48 +1.64 45 2,322 20,059 -309
29JUN26 92.50 C 1.18 1.90 0.74 1.75 +1.20 44 1,403 5,349 -131
29JUN26 95.00 C 0.90 1.42 0.66 1.21 +0.85 44 1,766 10,002 +722
29JUN26 97.50 C 0.55 1.06 0.50 0.82 +0.59 44 907 7,583 -55
29JUN26 100.00 C 0.49 0.80 0.37 0.54 +0.40 44 1,675 13,254 -245
29JUN26 102.50 C 0.31 0.61 0.29 0.35 +0.26 44 518 8,437 +92
29JUN26 105.00 C 0.29 0.48 0.22 0.22 +0.16 44 378 15,493 +244
29JUN26 107.50 C 0.30 0.33 0.24 0.14 +0.10 44 124 2,880 -52
29JUN26 110.00 C 0.16 0.30 0.16 0.09 +0.07 45 178 12,262 +124
29JUN26 112.50 C 0.17 0.22 0.17 0.05 +0.04 44 21 1,374 0
29JUN26 115.00 C 0.13 0.18 0.12 0.03 +0.02 44 310 14,803 +240
29JUN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 3,454 0
29JUN26 120.00 C 0.10 0.14 0.09 0.01 0.00 44 380 7,828 +368
29JUN26 122.50 C 0.09 0.10 0.08 0.01 0.00 46 148 2,675 -88
29JUN26 125.00 C 0.07 0.09 0.06 0.01 0.00 49 210 7,202 -135
29JUN26 127.50 C 0.08 0.08 0.08 0.01 0.00 51 8 1,490 -8
29JUN26 130.00 C 0.05 0.06 0.04 0.01 0.00 53 586 13,811 -495
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,560 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 530 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 2 2,985 -2
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,104 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 78 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 86 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 88 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 89 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 91 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 92 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 94 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 95 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 96 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 98 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 99 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,415 0
30JUL26 40.00 C 0.00 0.00 0.00 45.81 +7.31 90 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 44.83 +7.33 89 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 43.82 +7.32 85 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 42.83 +7.32 83 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 41.83 +7.32 80 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 40.85 +7.32 79 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 39.84 +7.30 75 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 38.80 +7.24 69 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 37.85 +7.27 71 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 36.86 +6.84 69 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.88 +6.83 68 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.38 +6.75 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.96 +6.75 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.55 +7.12 58 0 30 0
30JUL26 60.00 C 25.20 25.20 25.20 26.11 +7.12 55 1 29 -1
30JUL26 62.50 C 0.00 0.00 0.00 23.75 +7.04 53 0 120 0
30JUL26 65.00 C 20.09 20.09 20.09 21.21 +6.37 46 2 90 -2
30JUL26 67.50 C 0.00 0.00 0.00 18.95 +6.57 46 0 90 0
30JUL26 70.00 C 15.20 16.00 15.20 16.83 +6.31 47 8 49 -5
30JUL26 72.50 C 14.00 14.00 13.79 14.50 +5.94 43 3 280 -2
30JUL26 75.00 C 11.20 12.50 11.20 12.61 +5.13 44 15 1,158 -15
30JUL26 77.50 C 7.00 7.91 7.00 10.75 +4.59 43 11 1,169 0
30JUL26 80.00 C 6.00 9.15 6.00 9.15 +4.19 43 88 686 +18
30JUL26 82.50 C 5.30 7.47 5.30 7.70 +3.72 44 564 2,234 +224
30JUL26 85.00 C 4.24 6.40 4.13 6.40 +3.26 44 501 3,927 +216
30JUL26 87.50 C 3.48 5.33 3.41 5.33 +2.88 44 437 1,547 +103
30JUL26 90.00 C 2.50 4.42 2.50 4.38 +2.49 44 471 6,030 -12
30JUL26 92.50 C 2.50 3.65 2.28 3.53 +2.08 44 517 1,016 -47
30JUL26 95.00 C 1.84 3.03 1.68 2.82 +1.72 44 472 8,425 +64
30JUL26 97.50 C 1.60 2.36 1.60 2.23 +1.41 44 293 2,286 -93
30JUL26 100.00 C 1.27 2.05 1.08 1.75 +1.14 44 462 3,830 -202
30JUL26 102.50 C 1.05 1.68 0.95 1.36 +0.91 44 398 1,276 +89
30JUL26 105.00 C 0.79 1.42 0.79 1.05 +0.72 44 482 1,443 +316
30JUL26 107.50 C 0.72 1.10 0.72 0.80 +0.56 44 95 727 +35
30JUL26 110.00 C 0.55 0.92 0.55 0.61 +0.44 44 76 2,068 +40
30JUL26 112.50 C 0.50 0.75 0.50 0.46 +0.33 44 40 383 +31
30JUL26 115.00 C 0.40 0.72 0.40 0.35 +0.26 44 119 522 +37
30JUL26 117.50 C 0.33 0.56 0.33 0.26 +0.19 44 4 143 +4
30JUL26 120.00 C 0.34 0.52 0.34 0.19 +0.14 43 251 607 +194
30JUL26 122.50 C 0.30 0.45 0.30 0.14 +0.10 43 74 289 +52
30JUL26 125.00 C 0.30 0.39 0.30 0.11 +0.08 44 49 535 +39
28AUG26 40.00 C 0.00 0.00 0.00 45.91 +7.22 75 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 44.89 +7.18 70 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 43.91 +7.18 69 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 42.92 +7.16 67 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 41.94 +7.15 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 40.98 +7.17 66 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 40.02 +7.18 66 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 39.01 +7.12 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 38.07 +7.01 64 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 37.05 +7.03 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 35.98 +6.93 55 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.51 +6.88 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.14 +6.59 52 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.74 +6.84 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.57 +6.66 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.13 +6.42 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.85 +6.30 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.73 +6.43 46 0 60 0
28AUG26 70.00 C 0.00 0.00 0.00 17.55 +5.64 45 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 15.57 +5.60 44 0 171 0
28AUG26 75.00 C 11.00 11.00 11.00 13.40 +4.89 41 1 287 -1
28AUG26 77.50 C 9.96 11.80 9.96 12.15 +4.75 44 3 314 0
28AUG26 80.00 C 9.55 10.50 9.29 10.56 +4.27 44 44 547 +17
28AUG26 82.50 C 6.57 9.26 6.57 9.18 +3.91 44 922 1,215 +554
28AUG26 85.00 C 6.00 8.00 6.00 8.00 +3.62 45 412 2,583 +116
28AUG26 87.50 C 4.91 6.71 4.91 6.86 +3.24 45 111 3,184 +60
28AUG26 90.00 C 4.28 5.80 4.28 5.91 +2.94 45 257 1,504 -11
28AUG26 92.50 C 3.57 4.80 3.57 5.11 +2.68 45 383 1,270 +192
28AUG26 95.00 C 3.02 4.43 3.02 4.32 +2.35 45 622 2,061 +325
28AUG26 97.50 C 3.07 3.71 3.07 3.64 +2.05 45 212 1,043 -47
28AUG26 100.00 C 2.00 3.21 2.00 3.05 +1.77 45 260 822 -10
28AUG26 102.50 C 1.81 2.80 1.81 2.54 +1.52 45 414 647 +360
28AUG26 105.00 C 1.51 2.46 1.51 2.11 +1.29 45 3,648 3,711 +3,574
28AUG26 107.50 C 1.39 1.95 1.39 1.75 +1.10 45 120 158 +60
28AUG26 110.00 C 1.10 1.63 1.09 1.44 +0.93 45 72 267 +43
28AUG26 112.50 C 1.06 1.08 1.06 1.18 +0.78 45 40 123 +40
28AUG26 115.00 C 0.95 1.20 0.95 0.97 +0.65 45 69 272 +38
28AUG26 117.50 C 0.96 1.08 0.96 0.79 +0.54 45 61 132 +61
28AUG26 120.00 C 0.95 1.05 0.95 0.64 +0.45 45 2 223 +1
28AUG26 122.50 C 0.84 0.89 0.84 0.52 +0.37 45 106 182 +106
28AUG26 125.00 C 0.56 0.81 0.56 0.42 +0.30 45 71 253 +62
29SEP26 37.00 C 0.00 0.00 0.00 48.82 +7.13 0 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 47.76 +7.06 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 46.88 +7.14 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.91 +7.14 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.89 +6.85 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.91 +6.83 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.95 +6.84 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.99 +6.84 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.98 +6.79 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.22 +6.99 60 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 39.21 +6.93 58 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 38.07 +6.75 49 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 37.29 +6.92 56 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 36.19 +6.77 51 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 33.94 +6.87 53 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 31.37 +6.82 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.10 +6.65 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.80 +6.47 46 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 24.69 +6.27 47 0 52 0
29SEP26 65.00 C 22.52 22.52 22.52 22.52 +6.06 46 15 562 0
29SEP26 67.50 C 0.00 0.00 0.00 20.48 +5.86 46 0 31 0
29SEP26 70.00 C 17.70 17.70 17.70 18.49 +5.58 45 1 1,497 -1
29SEP26 72.50 C 0.00 0.00 0.00 16.65 +5.30 45 0 230 0
29SEP26 75.00 C 0.00 0.00 0.00 14.89 +5.02 44 0 386 0
29SEP26 77.50 C 0.00 0.00 0.00 13.31 +4.70 44 0 466 0
29SEP26 80.00 C 9.98 11.10 9.98 11.79 +4.36 44 6 6,570 0
29SEP26 82.50 C 9.95 10.12 9.22 10.46 +4.02 44 409 4,165 +21
29SEP26 85.00 C 7.11 9.12 7.11 9.23 +3.71 44 121 5,183 +6
29SEP26 87.50 C 7.20 8.03 7.20 8.15 +3.43 44 12 3,181 0
29SEP26 90.00 C 5.30 7.26 5.30 7.24 +3.23 45 590 7,651 +55
29SEP26 92.50 C 4.24 6.42 4.24 6.41 +3.01 45 520 4,004 -41
29SEP26 95.00 C 4.22 5.65 4.22 5.60 +2.73 45 50 9,575 +22
29SEP26 97.50 C 3.73 5.00 3.73 4.86 +2.44 45 103 2,092 -37
29SEP26 100.00 C 3.00 4.40 3.00 4.21 +2.18 45 1,194 14,103 -41
29SEP26 102.50 C 3.56 3.70 3.56 3.64 +1.94 45 250 4,926 +74
29SEP26 105.00 C 2.42 3.46 2.42 3.13 +1.71 45 28 2,083 +3
29SEP26 107.50 C 2.19 2.92 2.19 2.69 +1.51 45 65 1,460 0
29SEP26 110.00 C 1.79 2.74 1.79 2.31 +1.33 45 301 6,762 -135
29SEP26 112.50 C 2.24 2.26 2.21 1.97 +1.15 45 57 942 +44
29SEP26 115.00 C 2.04 2.11 2.04 1.68 +1.01 45 22 2,761 0
29SEP26 117.50 C 0.00 0.00 0.00 1.43 +0.87 45 0 5,493 0
29SEP26 120.00 C 1.22 1.72 1.22 1.22 +0.76 45 59 2,555 +16
29SEP26 122.50 C 1.25 1.25 1.25 1.04 +0.66 45 2 1,215 0
29SEP26 125.00 C 1.14 1.40 1.14 0.88 +0.57 45 62 1,339 +62
29SEP26 127.50 C 0.85 0.85 0.85 0.74 +0.48 44 30 514 0
29SEP26 130.00 C 0.95 1.00 0.95 0.63 +0.42 44 102 2,599 +98
29SEP26 132.50 C 0.70 0.70 0.70 0.53 +0.36 44 30 261 +30
29SEP26 135.00 C 0.00 0.00 0.00 0.45 +0.31 44 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.38 +0.26 44 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.32 +0.22 44 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.27 +0.19 44 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.22 +0.15 44 0 451 0
29SEP26 147.50 C 0.00 0.00 0.00 0.19 +0.14 44 2 94 0
29SEP26 150.00 C 0.50 0.54 0.50 0.16 +0.12 44 14 781 +14
29SEP26 152.50 C 0.00 0.00 0.00 0.13 +0.10 44 0 259 0
29SEP26 155.00 C 0.00 0.00 0.00 0.11 +0.09 44 0 189 0
29SEP26 157.50 C 0.39 0.39 0.39 0.10 +0.09 45 2 1,223 +2
29SEP26 160.00 C 0.29 0.43 0.29 0.08 +0.07 44 140 724 +24
30DEC26 37.00 C 0.00 0.00 0.00 49.36 +7.12 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 48.59 +7.29 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 47.63 +7.29 62 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 46.50 +7.14 56 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 45.73 +7.29 60 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 44.74 +7.26 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 43.80 +7.26 57 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 42.96 +7.21 58 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 41.91 +7.16 56 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 41.15 +7.24 58 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 40.21 +7.22 57 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 38.87 +6.78 49 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 38.32 +7.13 54 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 37.32 +7.02 53 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 35.11 +6.99 52 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 32.89 +6.88 50 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 30.62 +6.65 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 28.29 +6.08 45 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 26.33 +5.98 45 0 168 0
30DEC26 65.00 C 0.00 0.00 0.00 24.30 +5.76 44 0 227 0
30DEC26 67.50 C 0.00 0.00 0.00 22.63 +5.75 45 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 20.43 +5.04 43 0 15,291 0
30DEC26 72.50 C 0.00 0.00 0.00 19.18 +5.22 44 0 106 0
30DEC26 75.00 C 13.41 16.00 13.41 17.58 +5.64 44 2 399 -1
30DEC26 77.50 C 0.00 0.00 0.00 15.71 +4.39 42 0 639 0
30DEC26 80.00 C 12.50 14.41 12.50 14.34 +4.08 42 33 3,360 -31
30DEC26 82.50 C 11.20 13.54 11.20 13.49 +4.26 44 100 2,623 +30
30DEC26 85.00 C 9.90 11.85 9.90 12.73 +4.44 46 65 8,117 +60
30DEC26 87.50 C 9.00 11.02 9.00 11.61 +4.18 45 429 2,090 +51
30DEC26 90.00 C 7.80 10.10 7.80 10.28 +3.64 44 84 17,045 -37
30DEC26 92.50 C 8.90 9.15 8.51 9.36 +3.42 44 901 2,285 +465
30DEC26 95.00 C 6.88 8.42 6.63 8.55 +3.25 44 7 1,688 -4
30DEC26 97.50 C 5.99 6.22 5.99 7.81 +3.09 45 2 1,734 +1
30DEC26 100.00 C 5.00 7.05 5.00 7.19 +2.99 45 2,132 8,117 +481
30DEC26 102.50 C 6.00 6.00 6.00 6.51 +2.77 45 1 761 +1
30DEC26 105.00 C 5.64 6.00 5.64 5.89 +2.57 45 209 1,473 +205
30DEC26 107.50 C 5.19 5.19 5.19 5.33 +2.38 45 1 838 0
30DEC26 110.00 C 3.76 5.13 3.76 4.81 +2.19 45 213 1,532 +83
30DEC26 112.50 C 0.00 0.00 0.00 4.34 +2.02 45 0 704 0
30DEC26 115.00 C 3.30 4.10 3.20 3.92 +1.87 45 207 768 +104
30DEC26 117.50 C 0.00 0.00 0.00 3.53 +1.71 45 0 1,895 0
30DEC26 120.00 C 2.59 3.67 2.56 3.18 +1.57 45 255 875 +154
30DEC26 122.50 C 0.00 0.00 0.00 2.87 +1.45 45 0 905 0
30DEC26 125.00 C 3.00 3.06 3.00 2.58 +1.32 45 2 782 +1
30DEC26 127.50 C 2.37 2.37 2.37 2.32 +1.21 45 100 923 0
30DEC26 130.00 C 2.11 2.49 2.11 2.09 +1.11 45 23 3,455 +1
30DEC26 132.50 C 2.28 2.28 2.28 1.88 +1.01 45 1 2,540 +1
30DEC26 135.00 C 2.05 2.23 2.05 1.69 +0.92 45 9 993 +4
30DEC26 137.50 C 1.50 2.06 1.50 1.52 +0.84 45 7 546 +4
30DEC26 140.00 C 1.80 1.95 1.76 1.36 +0.76 44 65 873 -9
30DEC26 142.50 C 1.35 1.78 1.35 1.22 +0.69 44 8 598 -4
30DEC26 145.00 C 1.32 1.64 1.32 1.10 +0.63 44 8 427 -8
30DEC26 147.50 C 1.20 1.20 1.20 0.99 +0.58 44 1 178 0
30DEC26 150.00 C 1.00 1.05 1.00 0.89 +0.53 44 32 611 +32
30DEC26 152.50 C 1.20 1.20 1.20 0.79 +0.47 44 30 524 0
30DEC26 155.00 C 1.12 1.18 1.12 0.71 +0.43 44 43 511 -30
30DEC26 157.50 C 0.00 0.00 0.00 0.64 +0.39 44 0 442 0
30DEC26 160.00 C 0.90 1.14 0.90 0.57 +0.35 44 68 1,607 +32
30MAR27 37.00 C 49.30 50.20 49.30 50.20 +7.34 62 2 12,013 -2
30MAR27 38.00 C 0.00 0.00 0.00 49.05 +7.18 57 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 48.06 +7.11 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 47.13 +7.14 54 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 46.27 +7.19 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 45.36 +7.17 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.42 +7.13 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.51 +7.12 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.60 +7.08 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.70 +7.11 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.83 +7.10 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.91 +7.05 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 39.03 +7.01 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.15 +6.97 49 0 4,487 0
30MAR27 52.50 C 0.00 0.00 0.00 36.00 +6.60 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.90 +6.51 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 31.92 +6.60 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 29.90 +6.41 46 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 28.00 +6.12 46 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 26.18 +6.04 45 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 24.43 +5.78 45 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 22.77 +5.55 44 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 21.20 +5.35 44 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 19.69 +5.12 44 0 463 0
30MAR27 77.50 C 0.00 0.00 0.00 18.29 +4.91 44 0 5 0
30MAR27 80.00 C 15.00 16.98 15.00 16.98 +4.70 44 13 711 0
30MAR27 82.50 C 14.52 14.52 14.52 15.26 +4.01 42 60 203 +37
30MAR27 85.00 C 14.20 14.20 13.92 14.28 +3.98 42 90 181 +30
30MAR27 87.50 C 12.73 13.45 12.39 13.43 +4.01 43 394 453 +389
30MAR27 90.00 C 10.09 12.15 10.09 12.62 +4.01 44 167 2,200 -20
30MAR27 92.50 C 10.80 10.80 10.80 11.71 +3.85 44 10 202 0
30MAR27 95.00 C 9.74 9.74 9.74 10.88 +3.70 44 8 2,043 0
30MAR27 97.50 C 9.47 9.47 9.40 9.99 +3.44 44 2 246 -2
30MAR27 100.00 C 9.00 9.08 8.78 9.31 +3.34 44 5 1,605 -4
30MAR27 102.50 C 8.52 8.52 8.52 8.59 +3.15 44 5 441 0
30MAR27 105.00 C 0.00 0.00 0.00 7.93 +2.97 44 0 470 0
30MAR27 107.50 C 0.00 0.00 0.00 7.31 +2.80 44 0 273 0
30MAR27 110.00 C 6.80 6.80 6.80 6.74 +2.63 44 2 2,486 +2
30MAR27 112.50 C 5.32 5.32 5.00 6.21 +2.47 44 120 2,242 +80
30MAR27 115.00 C 5.49 5.80 5.45 5.72 +2.32 44 67 67 +64
30MAR27 117.50 C 5.38 5.38 5.18 5.26 +2.17 44 120 72 +40
30MAR27 120.00 C 0.00 0.00 0.00 4.85 +2.04 44 0 156 0
30MAR27 122.50 C 0.00 0.00 0.00 4.46 +1.90 44 0 110 0
30MAR27 125.00 C 3.68 4.65 3.68 4.11 +1.78 44 34 380 +26
29JUN27 50.00 C 37.89 37.89 37.89 38.97 +6.50 47 1 6 0
29JUN27 52.50 C 0.00 0.00 0.00 36.92 +6.43 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 35.00 +6.41 46 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 32.85 +6.07 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 31.18 +6.13 45 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 29.42 +6.01 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 27.69 +5.84 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 26.10 +5.72 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.52 +5.53 44 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 22.57 +4.89 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.61 +5.27 44 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 20.14 +4.93 43 0 0 0
29JUN27 80.00 C 18.26 18.26 18.26 18.60 +4.39 42 1 15 +1
29JUN27 82.50 C 0.00 0.00 0.00 17.39 +4.19 42 0 0 0
29JUN27 85.00 C 15.08 16.00 15.08 16.99 +4.74 44 28 117 +27
29JUN27 87.50 C 0.00 0.00 0.00 16.20 +4.83 45 0 38 0
29JUN27 90.00 C 12.67 13.32 12.67 14.73 +4.19 44 160 164 +147
29JUN27 92.50 C 11.25 11.25 11.25 13.79 +4.01 44 1 2 +1
29JUN27 95.00 C 12.17 12.27 12.04 13.08 +4.02 44 167 84 +81
29JUN27 97.50 C 0.00 0.00 0.00 12.17 - 44 0 0 -
29JUN27 100.00 C 9.00 11.30 9.00 11.45 - 44 52 42 -
TOTAL CALL 56,712 573,585 +10,544
05JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 130 0 216 0
05JUN26 65.00 P 0.01 0.01 0.01 0.01 -0.01 115 24 526 -24
05JUN26 67.50 P 0.05 0.05 0.01 0.01 -0.06 100 166 516 +12
05JUN26 70.00 P 0.04 0.05 0.02 0.01 -0.20 86 279 1,272 +40
05JUN26 72.50 P 0.30 0.30 0.02 0.01 -0.52 72 286 511 -55
05JUN26 75.00 P 0.49 0.49 0.03 0.01 -1.07 59 329 914 +75
05JUN26 77.50 P 0.30 0.40 0.06 0.04 -1.98 55 774 830 +312
05JUN26 80.00 P 1.00 1.15 0.15 0.16 -3.39 53 1,552 1,656 +828
05JUN26 82.50 P 2.20 2.25 0.51 0.54 -4.58 53 4,392 1,648 +1,571
05JUN26 85.00 P 4.00 4.00 1.38 1.44 -5.84 54 924 491 +333
05JUN26 87.50 P 3.97 3.97 3.00 2.95 -6.36 57 61 60 +60
05JUN26 90.00 P 6.15 6.15 5.33 4.94 -6.89 60 6 9 +3
05JUN26 92.50 P 0.00 0.00 0.00 7.24 -7.27 67 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 9.61 -7.15 71 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 12.27 -7.05 101 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 14.53 -7.23 81 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 17.02 -7.23 88 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 19.52 -7.23 98 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
12JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
12JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
12JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
12JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 71 0 30 0
12JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.08 63 0 150 0
12JUN26 67.50 P 0.06 0.06 0.06 0.01 -0.22 55 134 428 +26
12JUN26 70.00 P 0.11 0.11 0.10 0.02 -0.50 51 16 26 -2
12JUN26 72.50 P 0.20 0.24 0.12 0.05 -0.93 49 90 80 +12
12JUN26 75.00 P 0.50 0.50 0.20 0.13 -1.52 48 211 100 +30
12JUN26 77.50 P 0.82 0.88 0.38 0.33 -2.37 48 354 201 +169
12JUN26 80.00 P 1.67 1.70 0.73 0.74 -3.41 48 318 205 +140
12JUN26 82.50 P 2.98 2.98 1.40 1.42 -4.17 48 1,120 877 +817
12JUN26 85.00 P 3.35 3.35 2.40 2.40 -5.18 47 87 76 +76
12JUN26 87.50 P 0.00 0.00 0.00 3.93 -5.72 49 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 5.70 -6.18 51 0 0 0
12JUN26 92.50 P 0.00 0.00 0.00 7.77 -6.74 53 0 0 0
12JUN26 95.00 P 0.00 0.00 0.00 10.00 -6.93 56 0 0 0
12JUN26 97.50 P 0.00 0.00 0.00 12.27 - 56 0 0 -
12JUN26 100.00 P 0.00 0.00 0.00 14.68 - 60 0 0 -
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 128 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 102 0 110 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 110 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 58 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5,220 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 107 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 503 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 6 563 0
29JUN26 57.50 P 0.08 0.08 0.06 0.01 -0.02 54 37 850 +17
29JUN26 60.00 P 0.10 0.10 0.08 0.01 -0.06 48 49 1,658 +7
29JUN26 62.50 P 0.16 0.16 0.10 0.02 -0.14 47 54 1,190 -17
29JUN26 65.00 P 0.17 0.19 0.15 0.04 -0.28 45 126 4,304 -85
29JUN26 67.50 P 0.49 0.49 0.22 0.09 -0.52 45 137 15,709 -4
29JUN26 70.00 P 0.42 0.46 0.32 0.19 -0.84 44 487 12,386 -18
29JUN26 72.50 P 0.65 0.65 0.49 0.37 -1.24 44 815 7,648 +246
29JUN26 75.00 P 1.20 1.20 0.72 0.68 -1.76 44 5,011 19,691 +1,913
29JUN26 77.50 P 1.75 1.77 1.13 1.14 -2.37 44 1,396 13,953 +398
29JUN26 80.00 P 2.60 2.80 1.72 1.76 -3.05 44 2,195 22,335 +541
29JUN26 82.50 P 5.44 5.44 2.55 2.60 -3.75 43 602 7,357 +60
29JUN26 85.00 P 5.01 5.75 3.73 3.75 -4.41 44 1,454 12,377 +73
29JUN26 87.50 P 5.42 6.00 5.14 5.21 -5.00 45 97 4,385 0
29JUN26 90.00 P 7.50 8.08 6.76 6.80 -5.80 45 298 10,359 +26
29JUN26 92.50 P 8.80 8.80 8.80 8.71 -5.90 46 5 4,572 0
29JUN26 95.00 P 11.28 12.34 11.00 10.77 -6.25 48 14 15,330 0
29JUN26 97.50 P 17.78 17.78 13.02 12.95 -6.62 49 157 7,421 -7
29JUN26 100.00 P 17.00 17.00 15.00 15.15 -6.65 50 551 18,163 -12
29JUN26 102.50 P 19.30 19.30 17.50 17.50 -6.76 52 2 5,028 -1
29JUN26 105.00 P 20.40 20.70 19.50 19.70 -7.05 48 1,250 17,228 +1,019
29JUN26 107.50 P 22.75 22.75 22.38 22.57 -6.68 63 7 3,756 0
29JUN26 110.00 P 26.00 26.00 26.00 24.53 -7.22 47 4 6,827 0
29JUN26 112.50 P 0.00 0.00 0.00 27.00 -7.32 0 0 265 0
29JUN26 115.00 P 0.00 0.00 0.00 29.50 -7.31 0 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 32.00 -7.30 0 0 302 0
29JUN26 120.00 P 35.35 35.40 35.30 34.50 -7.30 0 8 852 -8
29JUN26 122.50 P 0.00 0.00 0.00 37.00 -7.30 0 0 163 0
29JUN26 125.00 P 0.00 0.00 0.00 39.50 -7.25 0 0 1,382 0
29JUN26 127.50 P 0.00 0.00 0.00 42.00 -7.25 0 0 544 0
29JUN26 130.00 P 45.00 45.00 45.00 44.53 -7.27 72 2 293 0
29JUN26 132.50 P 0.00 0.00 0.00 47.00 -7.31 0 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 49.50 -7.30 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 52.00 -7.30 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 54.50 -7.30 0 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 57.00 -7.31 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 59.50 -7.31 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 62.00 -7.31 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 64.50 -7.31 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 67.00 -7.31 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 69.50 -7.31 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 72.00 -7.31 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 74.50 -7.28 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 77.00 -7.25 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 79.50 -7.30 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 82.00 -7.30 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 84.50 -7.30 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 87.00 -7.30 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 89.50 -7.30 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 92.00 -7.30 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 94.50 -7.30 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 97.00 -7.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 99.50 -7.30 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 102.00 -7.30 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 104.50 -7.30 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 107.00 -7.31 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 109.50 -7.27 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 112.00 -7.27 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 114.50 -7.27 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30JUL26 45.00 P 0.07 0.07 0.07 0.01 0.00 57 10 18 +10
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 48.00 P 0.09 0.09 0.08 0.01 0.00 52 125 141 +125
30JUL26 49.00 P 0.10 0.10 0.10 0.01 0.00 50 90 90 +90
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 41 0
30JUL26 52.50 P 0.17 0.17 0.15 0.01 -0.04 44 351 256 +124
30JUL26 55.00 P 0.00 0.00 0.00 0.02 -0.07 43 0 292 0
30JUL26 57.50 P 0.24 0.24 0.22 0.05 -0.13 44 105 521 +77
30JUL26 60.00 P 0.27 0.32 0.27 0.09 -0.24 43 90 412 +7
30JUL26 62.50 P 0.40 0.41 0.37 0.17 -0.40 43 229 1,768 +46
30JUL26 65.00 P 0.55 0.60 0.49 0.31 -0.60 44 19 1,899 +3
30JUL26 67.50 P 0.75 0.78 0.66 0.52 -0.85 44 152 2,222 -26
30JUL26 70.00 P 1.00 1.15 0.95 0.83 -1.09 44 445 1,250 -40
30JUL26 72.50 P 1.37 1.69 1.32 1.25 -1.46 44 384 2,256 +163
30JUL26 75.00 P 2.20 2.30 1.75 1.78 -1.87 44 547 2,633 +275
30JUL26 77.50 P 3.19 3.27 2.70 2.45 -2.33 43 159 1,898 +18
30JUL26 80.00 P 5.00 5.00 3.26 3.28 -2.85 43 475 3,362 +211
30JUL26 82.50 P 5.56 5.56 4.30 4.31 -3.35 43 9,533 9,216 +5,304
30JUL26 85.00 P 6.02 6.34 5.48 5.48 -3.90 43 2,189 4,764 -339
30JUL26 87.50 P 7.29 7.60 7.12 6.93 -4.40 44 194 2,421 +90
30JUL26 90.00 P 9.10 9.10 8.74 8.50 -4.95 44 12 1,017 -1
30JUL26 92.50 P 10.70 10.70 10.70 10.25 -5.27 45 2 658 +2
30JUL26 95.00 P 13.50 13.50 12.60 12.16 -5.49 46 3 3,977 0
30JUL26 97.50 P 14.28 14.28 14.28 14.12 -5.70 46 1 241 0
30JUL26 100.00 P 0.00 0.00 0.00 16.23 -5.88 47 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.52 -5.92 49 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 20.57 -6.43 48 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.83 -6.53 49 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.06 -6.85 48 0 1 0
30JUL26 112.50 P 0.00 0.00 0.00 27.39 -6.93 48 0 0 0
30JUL26 115.00 P 30.30 30.30 30.30 29.67 -7.14 46 2 2 0
30JUL26 117.50 P 0.00 0.00 0.00 32.23 -7.07 50 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 34.51 -7.35 43 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 37.00 -7.34 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 39.54 -7.29 50 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 6 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 -0.05 45 0 34 0
28AUG26 52.50 P 0.00 0.00 0.00 0.06 -0.10 45 0 39 0
28AUG26 55.00 P 0.00 0.00 0.00 0.11 -0.17 44 0 14 0
28AUG26 57.50 P 0.47 0.47 0.47 0.20 -0.26 45 30 188 0
28AUG26 60.00 P 0.62 0.62 0.62 0.33 -0.40 45 30 151 0
28AUG26 62.50 P 0.72 0.72 0.72 0.52 -0.58 45 7 250 +7
28AUG26 65.00 P 1.01 1.05 0.94 0.80 -0.78 45 59 605 +35
28AUG26 67.50 P 1.42 1.44 1.27 1.16 -0.96 45 331 1,300 +100
28AUG26 70.00 P 1.97 1.97 1.68 1.63 -1.18 45 197 1,665 -32
28AUG26 72.50 P 2.61 2.61 2.22 2.16 -1.51 45 167 914 -22
28AUG26 75.00 P 3.19 3.27 2.79 2.80 -1.90 44 1,122 2,907 +967
28AUG26 77.50 P 3.99 4.14 3.63 3.63 -2.26 44 51 899 +35
28AUG26 80.00 P 5.50 5.50 4.55 4.54 -2.68 44 92 937 0
28AUG26 82.50 P 5.93 6.27 5.80 5.64 -3.19 44 308 3,527 -58
28AUG26 85.00 P 7.22 7.42 7.14 6.90 -3.48 44 190 2,559 -37
28AUG26 87.50 P 8.56 8.83 8.56 8.32 -3.85 44 326 2,855 +52
28AUG26 90.00 P 11.31 11.74 10.17 9.87 -4.73 45 39 615 +31
28AUG26 92.50 P 0.00 0.00 0.00 11.55 -4.89 45 0 309 0
28AUG26 95.00 P 13.60 13.60 13.35 13.24 -5.36 45 55 305 +50
28AUG26 97.50 P 0.00 0.00 0.00 15.17 -5.44 46 0 31 0
28AUG26 100.00 P 0.00 0.00 0.00 17.18 -5.62 46 0 21 0
28AUG26 102.50 P 0.00 0.00 0.00 19.24 -5.72 47 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 21.39 -5.86 47 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.56 -6.00 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.77 -6.14 48 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 28.09 -6.23 49 0 0 0
28AUG26 115.00 P 30.70 30.70 30.70 30.35 -6.46 49 2 2 +2
28AUG26 117.50 P 0.00 0.00 0.00 32.72 -6.58 50 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 35.02 -6.84 50 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 37.48 -6.86 51 0 1 0
28AUG26 125.00 P 0.00 0.00 0.00 39.75 -7.08 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.05 45 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.07 44 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 -0.08 45 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 -0.10 44 0 803 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 -0.16 44 0 327 0
29SEP26 55.00 P 0.59 0.59 0.59 0.28 -0.25 44 2 705 -2
29SEP26 57.50 P 0.00 0.00 0.00 0.43 -0.38 44 0 1,109 0
29SEP26 60.00 P 0.90 0.98 0.88 0.64 -0.55 44 246 1,603 +146
29SEP26 62.50 P 1.22 1.22 1.22 0.93 -0.74 45 10 1,030 0
29SEP26 65.00 P 1.69 1.69 1.45 1.32 -0.88 45 160 7,933 +89
29SEP26 67.50 P 2.05 2.08 1.90 1.79 -1.06 45 69 2,870 +30
29SEP26 70.00 P 2.76 2.77 2.38 2.34 -1.28 45 54 28,606 -24
29SEP26 72.50 P 3.20 3.20 2.92 2.95 -1.62 44 124 2,591 -89
29SEP26 75.00 P 4.10 4.20 3.70 3.70 -1.98 44 212 13,989 +11
29SEP26 77.50 P 5.00 5.42 4.60 4.58 -2.26 44 108 4,586 +8
29SEP26 80.00 P 6.56 6.56 5.60 5.60 -2.62 44 1,645 13,476 +1,300
29SEP26 82.50 P 7.50 7.55 6.74 6.74 -3.07 44 9 7,449 0
29SEP26 85.00 P 8.33 8.75 7.92 7.99 -3.36 44 426 7,039 -85
29SEP26 87.50 P 9.61 9.64 9.45 9.45 -3.65 44 321 2,889 +305
29SEP26 90.00 P 11.30 11.30 11.13 10.97 -3.95 45 55 4,417 0
29SEP26 92.50 P 0.00 0.00 0.00 12.62 -4.58 45 0 4,165 0
29SEP26 95.00 P 14.80 14.80 14.55 14.36 -4.52 45 131 4,984 0
29SEP26 97.50 P 0.00 0.00 0.00 16.20 -4.73 45 0 2,623 0
29SEP26 100.00 P 18.39 18.39 18.39 17.99 -5.51 45 75 6,805 0
29SEP26 102.50 P 0.00 0.00 0.00 20.08 -5.58 46 0 2,707 0
29SEP26 105.00 P 0.00 0.00 0.00 22.18 -5.70 47 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 24.20 -5.80 46 0 1,215 0
29SEP26 110.00 P 0.00 0.00 0.00 26.44 -5.74 47 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 28.62 -5.95 48 0 799 0
29SEP26 115.00 P 32.46 32.46 32.46 30.81 -6.22 47 60 1,647 +60
29SEP26 117.50 P 0.00 0.00 0.00 33.07 -6.32 48 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 35.38 -6.48 48 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 37.89 -6.45 50 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 40.24 -6.59 50 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 42.40 -6.85 48 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 44.71 -7.09 46 0 108 0
29SEP26 132.50 P 0.00 0.00 0.00 47.10 -7.21 46 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 49.55 -7.25 45 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 52.08 -7.22 48 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 54.54 -7.26 48 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 57.07 -7.24 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.57 -7.24 52 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 62.11 -7.20 55 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.57 -7.24 55 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.04 -7.27 55 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.57 -7.24 58 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.11 -7.20 60 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.57 -7.21 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 108 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 -0.04 45 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 -0.05 45 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 -0.07 44 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 -0.09 44 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 -0.11 44 0 131 0
30DEC26 45.00 P 0.55 0.55 0.55 0.21 -0.13 44 2 15,323 -2
30DEC26 46.00 P 0.00 0.00 0.00 0.25 -0.14 44 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.30 -0.17 44 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.36 -0.20 44 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.42 -0.22 45 0 336 0
30DEC26 50.00 P 0.80 0.80 0.80 0.48 -0.27 44 5 331 -5
30DEC26 52.50 P 0.00 0.00 0.00 0.70 -0.35 45 0 160 0
30DEC26 55.00 P 0.00 0.00 0.00 0.98 -0.48 45 0 514 0
30DEC26 57.50 P 1.61 1.61 1.61 1.31 -0.63 44 10 641 0
30DEC26 60.00 P 1.97 1.97 1.97 1.73 -0.76 45 10 1,914 0
30DEC26 62.50 P 0.00 0.00 0.00 2.24 -0.90 45 0 1,048 0
30DEC26 65.00 P 3.02 3.02 2.80 2.79 -1.04 45 96 5,138 +30
30DEC26 67.50 P 3.51 3.52 3.40 3.36 -1.28 44 116 664 +49
30DEC26 70.00 P 4.90 4.90 4.04 4.04 -1.50 44 192 22,417 -7
30DEC26 72.50 P 5.27 5.27 5.27 4.86 -1.71 43 10 1,852 -10
30DEC26 75.00 P 6.16 6.16 5.74 5.74 -2.00 43 8 2,161 +1
30DEC26 77.50 P 0.00 0.00 0.00 6.76 -2.28 43 0 3,171 0
30DEC26 80.00 P 9.55 9.55 7.93 7.85 -2.51 43 2,083 12,125 +983
30DEC26 82.50 P 9.85 9.85 9.08 9.08 -2.77 43 1,049 4,269 +1,029
30DEC26 85.00 P 10.60 10.60 10.35 10.35 -3.10 43 172 10,529 +97
30DEC26 87.50 P 0.00 0.00 0.00 11.81 -3.34 43 0 1,172 0
30DEC26 90.00 P 13.88 14.08 13.35 13.33 -3.61 44 61 11,479 0
30DEC26 92.50 P 0.00 0.00 0.00 14.94 -3.77 44 0 1,993 0
30DEC26 95.00 P 18.42 18.42 18.42 16.93 -3.95 45 3 2,866 -3
30DEC26 97.50 P 0.00 0.00 0.00 18.65 -3.93 45 0 2,157 0
30DEC26 100.00 P 21.20 21.20 20.40 20.43 -4.15 45 111 4,667 +110
30DEC26 102.50 P 0.00 0.00 0.00 22.41 -4.24 46 0 306 0
30DEC26 105.00 P 0.00 0.00 0.00 24.37 -4.60 46 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 26.38 -4.74 47 0 141 0
30DEC26 110.00 P 28.79 28.79 28.00 28.49 -4.81 47 92 1,427 +91
30DEC26 112.50 P 0.00 0.00 0.00 30.52 -5.00 47 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 32.64 -5.12 47 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 34.43 -5.35 46 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 37.01 -5.46 48 0 601 0
30DEC26 122.50 P 0.00 0.00 0.00 39.25 -5.55 48 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 41.34 -5.82 48 0 1,332 0
30DEC26 127.50 P 0.00 0.00 0.00 43.49 -6.06 47 0 68 0
30DEC26 130.00 P 0.00 0.00 0.00 45.98 -5.98 49 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 48.29 -6.11 49 0 3 0
30DEC26 135.00 P 51.42 51.42 51.42 50.33 -6.52 47 2 40 0
30DEC26 137.50 P 0.00 0.00 0.00 52.69 -6.78 47 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 54.99 -6.95 47 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 57.33 -7.04 46 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 59.74 -7.12 46 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 62.11 -7.23 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.57 -7.24 45 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 67.04 -7.29 45 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 69.57 -7.26 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 72.11 -7.22 49 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.57 -7.21 49 0 151 0
30MAR27 37.00 P 0.46 0.46 0.46 0.12 -0.06 43 5 12,121 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 -0.07 43 0 39 0
30MAR27 39.00 P 0.53 0.58 0.53 0.17 -0.08 43 60 60 +60
30MAR27 40.00 P 0.58 0.58 0.58 0.21 -0.10 43 30 34 +30
30MAR27 41.00 P 0.00 0.00 0.00 0.25 -0.12 43 0 30 0
30MAR27 42.00 P 0.70 0.70 0.70 0.29 -0.14 43 30 52 +30
30MAR27 43.00 P 0.00 0.00 0.00 0.35 -0.16 43 0 19 0
30MAR27 44.00 P 0.00 0.00 0.00 0.41 -0.19 43 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.47 -0.21 43 0 55 0
30MAR27 46.00 P 0.00 0.00 0.00 0.54 -0.25 43 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.63 -0.28 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.72 -0.31 43 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 0.80 -0.36 43 0 217 0
30MAR27 50.00 P 0.00 0.00 0.00 0.92 -0.40 43 0 4,757 0
30MAR27 52.50 P 0.00 0.00 0.00 1.23 -0.51 43 0 198 0
30MAR27 55.00 P 0.00 0.00 0.00 1.63 -0.64 43 0 180 0
30MAR27 57.50 P 2.38 2.38 2.38 2.06 -0.78 43 62 401 -62
30MAR27 60.00 P 2.88 2.88 2.88 2.62 -0.95 43 20 2,341 -20
30MAR27 62.50 P 3.58 3.58 3.58 3.20 -1.07 43 5 779 +5
30MAR27 65.00 P 4.20 4.20 4.20 3.93 -1.14 44 100 977 +100
30MAR27 67.50 P 4.85 4.93 4.60 4.60 -1.34 43 181 1,236 +176
30MAR27 70.00 P 5.76 5.80 5.50 5.43 -1.50 43 115 12,502 +44
30MAR27 72.50 P 6.75 6.75 6.60 6.34 -1.65 43 260 657 +178
30MAR27 75.00 P 7.48 7.48 7.48 7.31 -1.91 43 1 3,350 0
30MAR27 77.50 P 9.04 9.04 8.73 8.37 -2.17 43 2 964 0
30MAR27 80.00 P 9.70 9.70 9.70 9.52 -2.38 43 10 2,140 0
30MAR27 82.50 P 11.60 11.60 10.96 10.76 -2.60 43 65 272 +53
30MAR27 85.00 P 12.95 12.95 11.99 12.00 -2.90 42 619 804 +556
30MAR27 87.50 P 14.50 14.50 13.73 13.51 -3.04 43 436 507 +209
30MAR27 90.00 P 15.90 15.90 15.90 14.94 -3.41 43 7 1,577 -5
30MAR27 92.50 P 0.00 0.00 0.00 16.54 -3.73 43 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 18.21 -3.92 43 0 79 0
30MAR27 97.50 P 0.00 0.00 0.00 19.89 -4.16 43 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 21.82 -4.20 44 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 23.67 -4.14 44 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 25.56 -4.65 44 0 90 0
30MAR27 107.50 P 0.00 0.00 0.00 27.51 -4.78 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.49 -4.93 44 0 66 0
30MAR27 112.50 P 0.00 0.00 0.00 31.50 -5.07 44 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 33.56 -4.84 45 0 1,531 0
30MAR27 117.50 P 0.00 0.00 0.00 35.63 -4.97 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.05 -4.80 46 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 39.90 -5.17 45 0 0 0
30MAR27 125.00 P 42.88 42.88 42.88 41.99 -5.40 45 2 58 +2
29JUN27 50.00 P 1.90 1.90 1.90 1.56 -0.40 44 2 8 +2
29JUN27 52.50 P 0.00 0.00 0.00 2.00 -0.52 44 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 2.49 -0.61 44 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.07 -0.75 44 0 2 0
29JUN27 60.00 P 3.74 3.74 3.74 3.65 -0.84 44 2 5 +2
29JUN27 62.50 P 0.00 0.00 0.00 4.28 -1.05 43 0 101 0
29JUN27 65.00 P 5.12 5.12 5.12 4.98 -1.20 43 4 35 +4
29JUN27 67.50 P 6.15 6.15 6.15 5.79 -1.31 43 2 68 0
29JUN27 70.00 P 6.88 6.88 6.76 6.67 -1.48 43 7 15 +7
29JUN27 72.50 P 8.09 8.09 7.50 7.65 -1.63 43 38 40 +38
29JUN27 75.00 P 9.00 9.00 9.00 8.71 -1.82 43 1 53 +1
29JUN27 77.50 P 9.73 9.73 9.73 9.79 -2.00 43 95 305 +95
29JUN27 80.00 P 10.97 10.97 10.97 11.01 -2.26 43 95 379 +17
29JUN27 82.50 P 12.58 12.75 12.58 12.27 -2.36 43 282 282 +282
29JUN27 85.00 P 14.04 14.04 13.50 13.54 -2.55 42 23 23 +23
29JUN27 87.50 P 0.00 0.00 0.00 14.95 -2.74 42 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.45 -2.94 42 0 3 0
29JUN27 92.50 P 18.75 18.75 18.75 17.99 -3.55 42 1 1 +1
29JUN27 95.00 P 0.00 0.00 0.00 19.63 -3.49 43 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.32 - 43 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 23.06 - 43 0 0 -
TOTAL PUT 54,301 600,604 +21,780
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$ 11.83
29JUN26 8.00 C 0.00 0.00 0.00 3.85 +0.81 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.58 +0.79 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.37 +0.82 65 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.10 +0.80 42 0 0 0
29JUN26 9.00 C 2.50 2.50 2.50 2.86 +0.80 50 10 0 -10
29JUN26 9.25 C 0.00 0.00 0.00 2.61 +0.86 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.37 +0.86 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.11 +0.84 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.86 +0.81 32 0 0 0
29JUN26 10.50 C 1.24 1.24 1.24 1.40 +0.76 34 25 121 +25
29JUN26 11.00 C 0.99 0.99 0.91 0.95 +0.59 30 67 312 0
29JUN26 11.50 C 0.50 0.53 0.50 0.61 +0.44 32 4 909 +4
29JUN26 12.00 C 0.31 0.37 0.29 0.37 +0.30 33 2,213 858 -1,570
29JUN26 12.50 C 0.17 0.21 0.17 0.20 +0.17 34 459 400 +348
29JUN26 13.00 C 0.08 0.11 0.08 0.10 +0.09 34 84 84 +82
29JUN26 13.50 C 0.06 0.07 0.06 0.05 +0.04 35 99 548 +6
29JUN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.86 +0.82 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.61 +0.82 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.37 +0.80 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.12 +0.79 27 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.87 +0.77 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.65 +0.84 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.40 +0.82 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.15 +0.78 30 0 0 0
30JUL26 10.00 C 1.91 1.91 1.90 1.94 +0.78 33 68 109 +68
30JUL26 10.50 C 1.30 1.30 1.30 1.51 +0.70 32 10 66 0
30JUL26 11.00 C 1.04 1.07 0.90 1.13 +0.59 32 125 1,055 +55
30JUL26 11.50 C 0.77 0.77 0.74 0.79 +0.46 31 102 123 +48
30JUL26 12.00 C 0.48 0.57 0.48 0.57 +0.38 33 32 45 +30
30JUL26 12.50 C 0.00 0.00 0.00 0.36 +0.25 32 0 50 0
30JUL26 13.00 C 0.00 0.00 0.00 0.24 +0.18 33 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.15 +0.12 33 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.09 +0.07 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.88 +0.79 32 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.63 +0.77 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.38 +0.77 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.14 +0.77 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.92 +0.78 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.68 +0.76 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.47 +0.82 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.21 +0.76 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.01 +0.75 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.60 +0.67 34 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 1.21 +0.54 32 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.92 +0.46 33 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.69 +0.38 33 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.51 +0.32 34 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.37 +0.25 35 0 0 0
28AUG26 13.50 C 0.24 0.24 0.24 0.25 +0.17 34 15 15 +15
28AUG26 14.00 C 0.00 0.00 0.00 0.17 +0.12 34 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.11 +0.08 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 +0.06 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
28AUG26 16.00 C 0.06 0.06 0.06 0.03 +0.02 34 4 4 +4
29SEP26 8.00 C 0.00 0.00 0.00 3.88 +0.79 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.65 +0.79 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.42 +0.81 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.16 +0.79 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.94 +0.78 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.69 +0.77 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.47 +0.77 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.25 +0.75 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.01 +0.69 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.65 +0.66 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.27 +0.53 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.02 +0.48 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.78 +0.40 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.57 +0.31 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 +0.25 33 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 +0.21 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 +0.16 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.12 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 +0.08 34 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.07 34 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.05 34 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.88 +0.79 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.65 +0.79 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.42 +0.80 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.16 +0.74 29 0 0 0
30DEC26 9.00 C 2.50 2.50 2.50 2.94 +0.71 30 2 8 -2
30DEC26 9.25 C 0.00 0.00 0.00 2.71 +0.68 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.50 +0.64 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.32 +0.68 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.13 +0.61 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.81 +0.60 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.52 +0.52 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.29 +0.49 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.03 +0.40 32 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.87 +0.38 33 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 +0.34 33 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 +0.29 34 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 +0.25 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 +0.21 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 +0.17 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 +0.14 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 +0.11 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 +0.09 33 0 0 0
30DEC26 17.00 C 0.16 0.16 0.16 0.12 +0.07 33 60 70 0
30DEC26 17.50 C 0.14 0.14 0.14 0.09 +0.06 33 30 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.05 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.05 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 3.92 +0.75 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.71 +0.75 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.48 +0.72 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 3.25 +0.67 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.06 +0.68 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.86 +0.66 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.67 +0.64 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.50 +0.62 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.34 +0.61 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.04 +0.58 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.78 +0.54 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 1.51 +0.47 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.30 +0.44 33 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 1.12 +0.40 33 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.96 +0.37 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 +0.33 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 +0.28 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 +0.25 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.48 +0.22 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 +0.19 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 +0.17 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 +0.13 33 0 0 0
30MAR27 17.00 C 0.28 0.28 0.28 0.23 +0.12 33 25 25 0
29JUN27 8.00 C 0.00 0.00 0.00 4.00 +0.78 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.80 +0.77 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.60 +0.74 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.41 +0.73 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.23 +0.71 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.05 +0.69 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.88 +0.66 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.72 +0.65 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.56 +0.66 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.28 +0.64 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.96 +0.53 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.72 +0.48 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.52 +0.45 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.32 +0.40 32 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 1.16 +0.37 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.01 +0.32 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.88 +0.29 33 0 0 0
29JUN27 14.50 C 0.69 0.69 0.69 0.77 +0.26 33 15 15 +15
29JUN27 15.00 C 0.00 0.00 0.00 0.67 +0.23 33 0 0 0
29JUN27 15.50 C 0.60 0.60 0.60 0.60 - 33 5 5 -
TOTAL CALL 3,454 17,866 -882
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.02 36 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 150 0
29JUN26 10.50 P 0.07 0.07 0.07 0.05 -0.10 34 5 122 0
29JUN26 11.00 P 0.14 0.16 0.13 0.12 -0.23 33 129 117 +40
29JUN26 11.50 P 0.37 0.37 0.31 0.26 -0.41 32 155 137 +36
29JUN26 12.00 P 0.51 0.51 0.51 0.51 -0.56 33 59 118 0
29JUN26 12.50 P 0.00 0.00 0.00 0.84 -0.69 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.24 -0.78 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.69 -0.83 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.17 -0.85 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.67 -0.85 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.17 -0.85 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.70 -0.82 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.17 -0.85 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.67 -0.85 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.17 -0.85 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.67 -0.85 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.17 -0.85 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.69 -0.83 86 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.17 -0.85 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.67 -0.85 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.17 -0.85 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.17 -0.85 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.17 -0.85 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.17 -0.85 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.17 -0.85 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 -0.03 31 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 -0.04 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 -0.05 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 -0.08 33 0 134 0
30JUL26 10.50 P 0.16 0.16 0.14 0.14 -0.15 33 80 80 +79
30JUL26 11.00 P 0.30 0.30 0.29 0.25 -0.25 32 128 156 -49
30JUL26 11.50 P 0.48 0.48 0.44 0.45 -0.37 33 59 44 +28
30JUL26 12.00 P 0.71 0.71 0.71 0.68 -0.49 32 54 82 0
30JUL26 12.50 P 1.07 1.07 1.05 1.01 -0.58 33 81 81 +81
30JUL26 13.00 P 0.00 0.00 0.00 1.36 -0.66 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.77 -0.75 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.24 -0.78 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.73 -0.79 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.20 -0.82 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.70 -0.82 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.19 -0.83 45 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 -0.02 33 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
28AUG26 9.00 P 0.08 0.08 0.08 0.05 -0.05 34 8 10 -8
28AUG26 9.25 P 0.00 0.00 0.00 0.08 -0.06 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.11 -0.09 35 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.14 -0.12 34 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.18 -0.16 34 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.30 -0.25 33 0 45 0
28AUG26 11.00 P 0.00 0.00 0.00 0.48 -0.32 33 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 0.71 -0.44 34 0 0 0
28AUG26 12.00 P 1.04 1.04 1.04 1.01 -0.49 34 15 15 +15
28AUG26 12.50 P 0.00 0.00 0.00 1.33 -0.57 34 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 1.69 -0.63 34 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.09 -0.69 34 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.55 -0.72 36 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.01 -0.72 37 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.49 -0.73 40 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.95 -0.76 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.45 -0.76 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.04 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.07 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.09 34 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 -0.11 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.14 33 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.16 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 -0.23 33 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 -0.31 33 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.84 -0.41 34 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.13 -0.48 35 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 1.43 -0.59 34 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 1.84 -0.59 36 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 -0.64 37 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 2.64 -0.63 36 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.06 -0.68 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.55 -0.70 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.98 -0.73 37 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.45 -0.76 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.94 -0.75 39 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.42 -0.75 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.90 -0.77 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.39 -0.77 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.90 -0.81 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.38 -0.83 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.88 -0.83 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.38 -0.82 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.34 -0.86 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.33 -0.86 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.33 -0.86 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 -0.05 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 -0.07 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 -0.08 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.10 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 -0.12 33 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 -0.14 33 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 -0.17 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 -0.18 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 -0.23 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.83 -0.29 33 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.06 -0.37 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.37 -0.43 34 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 1.64 -0.52 32 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.06 -0.52 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 -0.63 33 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 2.83 -0.58 36 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.25 -0.62 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.68 -0.65 37 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.14 -0.66 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.59 -0.69 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.05 -0.71 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.53 -0.71 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.99 -0.74 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.48 -0.75 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.96 -0.76 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.38 -0.83 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.88 -0.83 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.43 -0.77 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.35 -0.85 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.33 -0.86 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.33 -0.86 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 -0.07 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 -0.08 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 -0.10 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 -0.12 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 -0.14 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 -0.15 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.44 -0.16 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.52 -0.16 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.60 -0.19 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 0.77 -0.25 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 0.98 -0.30 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.22 -0.35 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.49 -0.43 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.84 -0.44 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.21 -0.46 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.57 -0.53 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.95 -0.57 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.38 -0.56 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.77 -0.61 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.19 -0.64 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.66 -0.65 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.05 -0.73 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.55 -0.71 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 -0.09 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.27 -0.10 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.32 -0.13 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.38 -0.15 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.45 -0.17 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.52 -0.19 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.60 -0.21 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.68 -0.24 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.77 -0.25 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.98 -0.28 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.22 -0.31 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.47 -0.37 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.76 -0.41 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.07 -0.47 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.40 -0.49 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.77 -0.47 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.12 -0.52 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.43 -0.63 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.90 -0.59 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.30 - 35 0 0 -
TOTAL PUT 773 3,198 +222
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 29.62
05JUN26 19.50 C 0.00 0.00 0.00 10.12 +0.85 0 0 0 0
05JUN26 20.00 C 0.00 0.00 0.00 9.62 +0.85 0 0 0 0
05JUN26 21.00 C 0.00 0.00 0.00 8.62 +0.85 0 0 0 0
05JUN26 22.00 C 0.00 0.00 0.00 7.63 +0.86 128 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 6.63 +0.85 110 0 0 0
05JUN26 24.00 C 0.00 0.00 0.00 5.63 +0.90 92 0 0 0
05JUN26 25.00 C 0.00 0.00 0.00 4.63 +0.90 75 0 0 0
05JUN26 26.00 C 3.74 3.74 3.74 3.63 +0.89 59 1 202 -1
05JUN26 27.00 C 1.80 2.38 1.79 2.63 +0.82 43 70 572 +30
05JUN26 28.00 C 0.95 1.80 0.95 1.68 +0.74 47 477 855 +206
05JUN26 29.00 C 0.35 0.96 0.35 0.85 +0.45 44 1,126 2,271 +33
05JUN26 30.00 C 0.13 0.42 0.12 0.33 +0.17 45 2,330 2,742 +476
05JUN26 31.00 C 0.06 0.17 0.04 0.16 +0.09 56 560 842 -32
05JUN26 32.00 C 0.02 0.05 0.02 0.08 +0.05 64 287 1,303 +196
05JUN26 33.00 C 0.02 0.02 0.02 0.05 +0.03 74 25 132 +15
05JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.03 86 0 34 0
05JUN26 35.00 C 0.00 0.00 0.00 0.03 +0.02 96 0 2 0
05JUN26 36.00 C 0.01 0.01 0.01 0.02 +0.01 102 200 200 +200
05JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
12JUN26 19.50 C 0.00 0.00 0.00 10.14 +0.87 95 0 0 0
12JUN26 20.00 C 0.00 0.00 0.00 9.64 +0.87 89 0 0 0
12JUN26 21.00 C 0.00 0.00 0.00 8.63 +0.86 0 0 0 0
12JUN26 22.00 C 0.00 0.00 0.00 7.64 +0.87 66 0 0 0
12JUN26 23.00 C 0.00 0.00 0.00 6.64 +0.86 55 0 0 0
12JUN26 24.00 C 0.00 0.00 0.00 5.64 +0.89 45 0 0 0
12JUN26 25.00 C 0.00 0.00 0.00 4.64 +0.87 34 0 0 0
12JUN26 26.00 C 0.00 0.00 0.00 3.66 +0.84 41 0 0 0
12JUN26 27.00 C 1.99 2.06 1.99 2.72 +0.76 41 90 90 +60
12JUN26 28.00 C 1.28 1.92 1.23 1.84 +0.61 39 191 186 +123
12JUN26 29.00 C 0.68 1.13 0.68 1.15 +0.48 40 187 80 +9
12JUN26 30.00 C 0.39 0.71 0.39 0.66 +0.30 41 702 574 +445
12JUN26 31.00 C 0.20 0.36 0.20 0.37 +0.18 44 122 344 +100
12JUN26 32.00 C 0.10 0.21 0.10 0.20 +0.11 46 97 128 +51
12JUN26 33.00 C 0.08 0.10 0.08 0.11 +0.06 49 37 57 +37
12JUN26 34.00 C 0.07 0.07 0.07 0.07 +0.04 52 108 108 +108
12JUN26 35.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
12JUN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
12JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12JUN26 38.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 14.63 +0.88 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.15 +0.90 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.65 +0.90 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 13.13 +0.88 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.65 +0.90 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.14 +0.89 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.68 +0.95 82 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.12 +0.86 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.62 +0.86 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.18 +0.91 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.68 +0.91 64 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 8.67 +0.90 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.68 +0.88 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.72 +0.94 51 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 5.75 +0.92 48 0 30 0
29JUN26 25.00 C 4.50 5.00 4.50 4.73 +0.83 38 8 2,262 -5
29JUN26 26.00 C 3.30 3.66 3.30 3.82 +0.76 38 3 226 0
29JUN26 27.00 C 2.29 3.00 2.29 3.04 +0.78 41 29 481 +1
29JUN26 28.00 C 1.65 2.25 1.65 2.16 +0.57 36 109 3,882 -11
29JUN26 29.00 C 1.13 1.65 1.11 1.55 +0.48 37 893 1,144 +107
29JUN26 30.00 C 0.69 1.14 0.68 1.08 +0.39 38 3,146 6,634 +567
29JUN26 31.00 C 0.44 0.77 0.44 0.76 +0.30 40 3,450 9,758 +688
29JUN26 32.00 C 0.35 0.52 0.31 0.52 +0.22 41 1,146 9,376 -182
29JUN26 33.00 C 0.20 0.35 0.20 0.37 +0.18 43 2,477 6,474 -1,070
29JUN26 34.00 C 0.14 0.24 0.14 0.26 +0.14 44 388 9,082 +173
29JUN26 35.00 C 0.10 0.17 0.09 0.18 +0.10 46 1,154 6,354 -464
29JUN26 36.00 C 0.08 0.12 0.08 0.13 +0.08 47 143 6,937 +77
29JUN26 37.00 C 0.08 0.08 0.07 0.10 +0.07 50 135 4,371 +1
29JUN26 38.00 C 0.05 0.05 0.05 0.07 +0.05 51 10 6,640 +10
29JUN26 39.00 C 0.04 0.05 0.04 0.05 +0.04 52 20 2,222 +20
29JUN26 40.00 C 0.03 0.03 0.03 0.04 +0.03 54 41 13,416 +31
29JUN26 41.00 C 0.03 0.03 0.03 0.03 +0.02 55 180 6,237 +180
29JUN26 42.00 C 0.02 0.03 0.02 0.02 +0.01 55 166 5,135 -7
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,608 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4,885 0
29JUN26 45.00 C 0.01 0.01 0.01 0.01 0.00 59 51 15,924 +5
29JUN26 46.00 C 0.01 0.01 0.01 0.01 0.00 62 22 1,818 +22
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,190 0
29JUN26 48.00 C 0.01 0.01 0.01 0.01 0.00 67 28 6,193 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,751 0
29JUN26 50.00 C 0.01 0.01 0.01 0.01 0.00 72 1,098 28,294 +788
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 11,767 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 3,637 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 25,304 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 133 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 136 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 139 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 142 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 145 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 148 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 151 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 0.00 156 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 0.00 161 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 14.64 +0.86 0 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 14.16 +0.90 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 13.66 +0.91 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.23 +0.98 69 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.67 +0.90 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 12.16 +0.91 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 11.71 +0.97 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.18 +0.92 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.67 +0.84 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.24 +0.90 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.76 +0.90 51 0 200 0
30JUL26 21.00 C 0.00 0.00 0.00 8.77 +0.88 46 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.82 +0.89 46 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 6.87 +0.88 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.96 +0.91 43 0 35 0
30JUL26 25.00 C 0.00 0.00 0.00 4.99 +0.78 38 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 4.20 +0.77 39 0 60 0
30JUL26 27.00 C 3.45 3.45 3.45 3.33 +0.60 35 40 395 0
30JUL26 28.00 C 2.24 2.85 2.24 2.73 +0.63 37 58 427 +19
30JUL26 29.00 C 1.66 2.16 1.66 2.16 +0.53 37 301 572 +50
30JUL26 30.00 C 1.25 1.71 1.25 1.67 +0.45 37 1,172 5,791 +271
30JUL26 31.00 C 1.18 1.35 1.08 1.31 +0.37 38 109 4,088 -11
30JUL26 32.00 C 0.78 1.01 0.78 1.00 +0.30 39 236 4,864 +101
30JUL26 33.00 C 0.58 0.80 0.58 0.77 +0.26 39 326 1,697 -5
30JUL26 34.00 C 0.50 0.57 0.50 0.60 +0.23 40 83 1,942 +54
30JUL26 35.00 C 0.32 0.46 0.32 0.47 +0.20 41 290 1,390 +140
30JUL26 36.00 C 0.25 0.36 0.25 0.36 +0.17 42 381 1,707 +336
30JUL26 37.00 C 0.25 0.28 0.22 0.29 +0.15 43 40 3,772 0
30JUL26 38.00 C 0.20 0.22 0.19 0.22 +0.12 44 129 2,120 +23
30JUL26 39.00 C 0.17 0.17 0.17 0.18 +0.11 45 36 2,847 +36
30JUL26 40.00 C 0.10 0.14 0.10 0.14 +0.09 45 648 4,360 +423
30JUL26 41.00 C 0.11 0.11 0.11 0.11 +0.07 46 60 353 +31
30JUL26 42.00 C 0.10 0.10 0.10 0.09 +0.06 47 10 208 0
30JUL26 43.00 C 0.07 0.07 0.06 0.08 +0.06 49 21 1,380 +20
30JUL26 44.00 C 0.06 0.06 0.06 0.06 +0.05 49 10 440 +10
30JUL26 45.00 C 0.00 0.00 0.00 0.05 +0.04 49 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 14.73 +0.95 54 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 14.23 +0.89 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 13.70 +0.85 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 13.23 +0.87 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 12.74 +0.92 43 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 12.23 +0.89 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.74 +0.89 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.26 +0.89 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.77 +0.88 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.29 +0.88 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.82 +0.89 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.89 +0.90 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.95 +0.88 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.99 +0.77 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.12 +0.74 39 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 5.28 +0.71 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.76 +0.91 44 0 31 0
28AUG26 27.00 C 3.80 3.80 3.80 4.03 +0.83 43 40 264 0
28AUG26 28.00 C 3.09 3.09 3.09 3.21 +0.54 39 30 621 +30
28AUG26 29.00 C 2.18 2.58 2.18 2.66 +0.52 39 123 450 +58
28AUG26 30.00 C 1.82 2.20 1.73 2.18 +0.49 39 987 1,683 -29
28AUG26 31.00 C 1.46 1.79 1.46 1.79 +0.40 39 72 1,793 +11
28AUG26 32.00 C 1.20 1.46 1.13 1.46 +0.34 40 1,191 1,458 +509
28AUG26 33.00 C 0.96 1.20 0.95 1.20 +0.31 40 95 1,004 +13
28AUG26 34.00 C 0.77 0.95 0.77 0.99 +0.28 41 54 1,098 +28
28AUG26 35.00 C 0.65 0.80 0.65 0.81 +0.25 41 179 755 +117
28AUG26 36.00 C 0.46 0.68 0.46 0.67 +0.23 42 27 726 0
28AUG26 37.00 C 0.47 0.51 0.47 0.55 +0.21 43 33 1,181 +8
28AUG26 38.00 C 0.41 0.45 0.41 0.46 +0.19 43 93 238 +93
28AUG26 39.00 C 0.32 0.32 0.32 0.38 +0.17 44 130 262 +130
28AUG26 40.00 C 0.28 0.31 0.28 0.30 +0.13 44 381 602 +231
28AUG26 41.00 C 0.00 0.00 0.00 0.26 +0.13 45 0 88 0
28AUG26 42.00 C 0.22 0.22 0.22 0.22 +0.11 46 1 96 +1
28AUG26 43.00 C 0.00 0.00 0.00 0.19 +0.11 46 0 1,030 0
28AUG26 44.00 C 0.15 0.16 0.15 0.16 +0.09 47 173 174 +171
28AUG26 45.00 C 0.14 0.14 0.14 0.13 +0.08 47 5 340 +5
28AUG26 46.00 C 0.00 0.00 0.00 0.12 +0.08 48 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.10 +0.07 49 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.09 +0.07 50 0 168 0
28AUG26 49.00 C 0.00 0.00 0.00 0.08 +0.07 50 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.07 +0.06 51 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 14.73 +0.83 0 0 7,000 0
29SEP26 15.50 C 0.00 0.00 0.00 14.30 +0.95 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.74 +0.83 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.32 +0.90 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 12.88 +0.94 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.39 +0.93 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.91 +0.92 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.41 +0.90 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.96 +0.93 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.48 +0.92 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.93 +0.81 43 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 9.06 +0.86 45 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 8.19 +0.88 44 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 7.31 +0.85 43 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 6.47 +0.82 42 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 5.56 +0.67 38 0 10,008 0
29SEP26 26.00 C 0.00 0.00 0.00 4.79 +0.64 37 0 76 0
29SEP26 27.00 C 0.00 0.00 0.00 4.19 +0.67 39 0 5,502 0
29SEP26 28.00 C 3.35 3.35 3.35 3.54 +0.58 38 10 305 0
29SEP26 29.00 C 3.02 3.10 3.02 3.06 +0.52 39 49 2,769 -2
29SEP26 30.00 C 2.35 2.62 2.35 2.59 +0.47 39 161 815 -2
29SEP26 31.00 C 1.97 2.21 1.95 2.21 +0.44 39 96 1,598 +8
29SEP26 32.00 C 1.64 1.86 1.64 1.85 +0.37 39 298 1,316 -76
29SEP26 33.00 C 1.24 1.59 1.24 1.57 +0.33 40 262 5,027 +167
29SEP26 34.00 C 1.08 1.34 1.07 1.33 +0.30 40 331 1,723 +210
29SEP26 35.00 C 1.00 1.12 0.99 1.12 +0.27 41 67 4,872 -5
29SEP26 36.00 C 0.90 0.91 0.90 0.96 +0.26 41 104 15,254 -74
29SEP26 37.00 C 0.80 0.81 0.71 0.82 +0.24 42 95 3,905 +5
29SEP26 38.00 C 0.66 0.68 0.66 0.70 +0.22 42 8 8,123 +2
29SEP26 39.00 C 0.46 0.60 0.46 0.60 +0.21 43 170 15,294 +132
29SEP26 40.00 C 0.42 0.51 0.42 0.51 +0.19 43 103 16,739 -101
29SEP26 41.00 C 0.43 0.43 0.43 0.44 +0.17 44 130 1,586 +45
29SEP26 42.00 C 0.37 0.37 0.35 0.37 +0.15 44 114 1,454 -43
29SEP26 43.00 C 0.00 0.00 0.00 0.32 +0.14 44 0 1,660 0
29SEP26 44.00 C 0.00 0.00 0.00 0.27 +0.12 45 0 2,771 0
29SEP26 45.00 C 0.21 0.25 0.21 0.24 +0.11 45 80 3,690 +60
29SEP26 46.00 C 0.21 0.21 0.21 0.20 +0.09 45 3 2,025 +3
29SEP26 47.00 C 0.00 0.00 0.00 0.18 +0.09 46 0 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 +0.07 46 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 +0.08 47 0 2,473 0
29SEP26 50.00 C 0.13 0.13 0.13 0.12 +0.07 47 51 20,187 -1
29SEP26 52.50 C 0.00 0.00 0.00 0.09 +0.05 49 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 +0.04 50 0 7,694 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 +0.03 50 0 760 0
29SEP26 60.00 C 0.06 0.06 0.06 0.04 +0.03 52 4 6,888 +4
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,637 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 728 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 14.86 +0.77 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.38 +0.77 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.91 +0.76 37 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 13.44 +0.76 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.98 +0.76 40 0 125 0
30DEC26 17.50 C 0.00 0.00 0.00 12.51 +0.75 40 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 12.05 +0.75 40 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 11.75 +0.90 47 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 11.30 +0.87 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.87 +0.88 46 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 10.27 +0.71 40 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 9.41 +0.73 40 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 8.58 +0.69 40 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 7.78 +0.68 39 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 7.04 +0.68 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.32 +0.53 39 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 5.65 +0.56 38 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 5.04 +0.58 38 0 124 0
30DEC26 28.00 C 4.73 4.73 4.40 4.61 +0.58 40 2 211 +1
30DEC26 29.00 C 3.88 4.10 3.88 3.93 +0.44 38 5 5,372 +5
30DEC26 30.00 C 3.12 3.62 3.10 3.61 +0.52 39 164 3,362 -16
30DEC26 31.00 C 0.00 0.00 0.00 3.18 +0.46 39 0 267 0
30DEC26 32.00 C 2.45 2.77 2.45 2.80 +0.41 39 23 1,320 -18
30DEC26 33.00 C 2.31 2.51 2.31 2.54 +0.43 40 368 6,802 +302
30DEC26 34.00 C 0.00 0.00 0.00 2.25 +0.38 40 0 828 0
30DEC26 35.00 C 1.83 1.93 1.83 1.98 +0.34 40 18 2,085 -4
30DEC26 36.00 C 1.72 1.76 1.72 1.77 +0.32 41 617 8,125 +610
30DEC26 37.00 C 1.40 1.57 1.40 1.57 +0.30 41 265 6,448 -231
30DEC26 38.00 C 1.25 1.42 1.25 1.39 +0.27 41 648 4,529 +293
30DEC26 39.00 C 1.23 1.23 1.23 1.22 +0.23 41 162 9,886 +162
30DEC26 40.00 C 1.00 1.15 1.00 1.08 +0.21 41 71 1,639 +57
30DEC26 41.00 C 1.00 1.01 1.00 0.95 +0.18 41 101 2,555 +101
30DEC26 42.00 C 0.89 0.91 0.87 0.84 +0.16 41 33 2,210 +3
30DEC26 43.00 C 0.00 0.00 0.00 0.74 +0.14 41 0 672 0
30DEC26 44.00 C 0.00 0.00 0.00 0.66 +0.12 42 5 644 0
30DEC26 45.00 C 0.66 0.69 0.65 0.58 +0.10 42 61 3,931 +16
30DEC26 46.00 C 0.59 0.61 0.59 0.51 +0.09 42 15 711 +1
30DEC26 47.00 C 0.53 0.57 0.53 0.46 +0.08 42 6 372 -1
30DEC26 48.00 C 0.50 0.51 0.50 0.40 +0.06 42 3 332 0
30DEC26 49.00 C 0.46 0.46 0.46 0.36 +0.06 42 3 313 -3
30DEC26 50.00 C 0.45 0.45 0.41 0.32 +0.05 42 146 6,157 +122
30DEC26 52.50 C 0.36 0.37 0.36 0.24 +0.03 43 53 2,222 +52
30DEC26 55.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 2,011 0
30DEC26 57.50 C 0.23 0.23 0.23 0.14 +0.01 44 2 427 -2
30DEC26 60.00 C 0.22 0.22 0.22 0.11 +0.01 44 60 685 +60
30DEC26 62.50 C 0.00 0.00 0.00 0.08 0.00 44 0 488 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 0.00 45 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 2,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 691 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 759 0
30MAR27 15.00 C 14.60 14.60 14.60 15.18 +0.86 48 2 3 +2
30MAR27 15.50 C 0.00 0.00 0.00 14.71 +0.84 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.26 +0.84 47 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 13.82 +0.85 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.37 +0.84 46 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 12.93 +0.84 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.42 +0.73 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.06 +0.80 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.56 +0.72 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.16 +0.73 42 0 0 0
30MAR27 20.00 C 10.00 10.00 10.00 10.74 +0.72 42 3 163 -3
30MAR27 21.00 C 0.00 0.00 0.00 9.90 +0.67 41 0 50 0
30MAR27 22.00 C 0.00 0.00 0.00 9.13 +0.72 41 0 85 0
30MAR27 23.00 C 7.67 7.67 7.67 8.51 +0.82 42 3 44 -3
30MAR27 24.00 C 7.30 7.30 7.30 7.80 +0.76 41 1 7 0
30MAR27 25.00 C 0.00 0.00 0.00 7.12 +0.73 41 0 228 0
30MAR27 26.00 C 0.00 0.00 0.00 6.38 +0.65 39 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 5.79 +0.56 39 0 46 0
30MAR27 28.00 C 0.00 0.00 0.00 5.24 +0.53 39 0 88 0
30MAR27 29.00 C 0.00 0.00 0.00 4.73 +0.40 38 0 23 0
30MAR27 30.00 C 4.30 4.38 4.29 4.38 +0.54 39 3 1,751 0
30MAR27 31.00 C 0.00 0.00 0.00 3.97 +0.47 39 0 1,182 0
30MAR27 32.00 C 0.00 0.00 0.00 3.60 +0.46 39 4,000 4,998 +4,000
30MAR27 33.00 C 3.31 3.31 3.17 3.30 +0.49 40 32 6,623 +32
30MAR27 34.00 C 2.86 2.86 2.86 3.00 +0.49 40 1 6,946 0
30MAR27 35.00 C 2.65 2.65 2.65 2.74 +0.51 40 3 1,539 -3
30MAR27 36.00 C 0.00 0.00 0.00 2.45 +0.46 40 0 392 0
30MAR27 37.00 C 2.02 2.05 2.02 2.24 +0.47 40 4 246 0
30MAR27 38.00 C 2.01 2.07 2.01 2.07 +0.50 41 3 1,287 +2
30MAR27 39.00 C 0.00 0.00 0.00 1.88 +0.49 41 0 537 0
30MAR27 40.00 C 1.69 1.73 1.58 1.72 +0.49 41 350 3,768 +331
30MAR27 41.00 C 0.00 0.00 0.00 1.56 +0.47 41 0 512 0
30MAR27 42.00 C 0.00 0.00 0.00 1.42 +0.46 41 0 341 0
30MAR27 43.00 C 0.00 0.00 0.00 1.30 +0.45 42 0 327 0
30MAR27 44.00 C 1.22 1.22 1.22 1.19 +0.45 42 11 286 +6
30MAR27 45.00 C 0.99 0.99 0.99 1.08 +0.43 42 1 2,321 0
30MAR27 46.00 C 1.00 1.00 1.00 0.99 +0.42 42 2 57 +2
30MAR27 47.00 C 0.00 0.00 0.00 0.91 +0.41 42 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 0.83 +0.39 42 0 37 0
30MAR27 49.00 C 0.00 0.00 0.00 0.76 +0.37 42 0 21 0
30MAR27 50.00 C 0.71 0.78 0.71 0.70 +0.36 43 3 1,334 +2
29JUN27 19.50 C 0.00 0.00 0.00 11.52 +0.75 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.13 +0.69 42 0 20 0
29JUN27 21.00 C 0.00 0.00 0.00 10.32 +0.66 41 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 9.59 +0.69 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.91 +0.65 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.20 +0.60 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.61 +0.63 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.97 +0.62 39 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 6.41 +0.60 39 0 2 0
29JUN27 28.00 C 0.00 0.00 0.00 5.89 +0.57 39 0 12 0
29JUN27 29.00 C 0.00 0.00 0.00 5.68 +0.79 41 0 0 0
29JUN27 30.00 C 5.04 5.04 5.04 5.21 +0.69 41 1 1 +1
29JUN27 31.00 C 4.79 4.79 4.66 4.66 +0.51 39 2 2 +1
29JUN27 32.00 C 0.00 0.00 0.00 4.28 +0.48 39 0 11 0
29JUN27 33.00 C 0.00 0.00 0.00 3.94 +0.45 39 0 0 0
29JUN27 34.00 C 3.64 3.64 3.64 3.63 +0.44 40 1 15 +1
29JUN27 35.00 C 0.00 0.00 0.00 3.35 +0.41 40 0 2 0
29JUN27 36.00 C 2.82 2.82 2.82 3.11 +0.39 40 1 1 +1
29JUN27 37.00 C 2.87 2.87 2.87 2.87 +0.36 40 10 36 +10
29JUN27 38.00 C 2.36 2.55 2.36 2.64 +0.38 40 7 24 +7
TOTAL CALL 38,282 619,282 +12,092
05JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
05JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
05JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
05JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
05JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 66 0
05JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 37 0
05JUN26 26.00 P 0.01 0.01 0.01 0.01 -0.01 67 12 572 -12
05JUN26 27.00 P 0.03 0.04 0.02 0.01 -0.05 50 104 609 -99
05JUN26 28.00 P 0.24 0.24 0.06 0.06 -0.18 48 2,366 1,750 +267
05JUN26 29.00 P 0.56 0.56 0.23 0.25 -0.39 47 569 952 +143
05JUN26 30.00 P 1.26 1.26 0.70 0.74 -0.74 49 1,148 903 +603
05JUN26 31.00 P 1.59 1.96 1.47 1.58 -0.77 62 150 249 +119
05JUN26 32.00 P 2.50 2.50 2.50 2.53 -0.78 78 65 65 +65
05JUN26 33.00 P 0.00 0.00 0.00 3.44 -0.86 79 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 4.44 -0.90 95 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 5.43 -0.85 107 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 6.44 -0.84 125 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 7.44 -0.84 139 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 8.44 -0.84 153 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 9.43 -0.85 160 0 0 0
12JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
12JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
12JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
12JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
12JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12JUN26 25.00 P 0.03 0.03 0.03 0.01 -0.02 46 70 60 +49
12JUN26 26.00 P 0.06 0.06 0.06 0.02 -0.07 41 9 11 +9
12JUN26 27.00 P 0.11 0.11 0.11 0.08 -0.13 41 55 90 +19
12JUN26 28.00 P 0.49 0.49 0.23 0.24 -0.23 42 243 584 +78
12JUN26 29.00 P 0.60 0.60 0.50 0.53 -0.42 41 47 45 +45
12JUN26 30.00 P 1.05 1.31 1.04 1.07 -0.50 44 67 63 +63
12JUN26 31.00 P 1.75 1.75 1.75 1.72 -0.72 43 30 30 +30
12JUN26 32.00 P 0.00 0.00 0.00 2.60 -0.75 49 0 0 0
12JUN26 33.00 P 0.00 0.00 0.00 3.47 -0.84 48 0 0 0
12JUN26 34.00 P 0.00 0.00 0.00 4.44 -0.90 54 0 0 0
12JUN26 35.00 P 0.00 0.00 0.00 5.43 -0.90 60 0 0 0
12JUN26 36.00 P 0.00 0.00 0.00 6.47 -0.86 76 0 0 0
12JUN26 37.00 P 0.00 0.00 0.00 7.44 -0.89 78 0 0 0
12JUN26 38.00 P 0.00 0.00 0.00 8.44 - 85 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5,115 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 512 0
29JUN26 22.00 P 0.03 0.03 0.03 0.01 0.00 46 92 430 +92
29JUN26 23.00 P 0.05 0.05 0.05 0.01 -0.02 40 17 1,642 +17
29JUN26 24.00 P 0.06 0.07 0.06 0.03 -0.03 40 20 736 +2
29JUN26 25.00 P 0.14 0.14 0.10 0.06 -0.08 38 70 4,469 -4
29JUN26 26.00 P 0.23 0.25 0.17 0.15 -0.11 39 867 5,263 +421
29JUN26 27.00 P 0.41 0.44 0.30 0.30 -0.18 38 486 5,085 +185
29JUN26 28.00 P 0.78 0.78 0.51 0.56 -0.24 38 573 9,913 -15
29JUN26 29.00 P 1.14 1.14 0.89 0.94 -0.35 39 1,652 6,416 -203
29JUN26 30.00 P 1.88 1.88 1.35 1.44 -0.44 39 498 10,224 +78
29JUN26 31.00 P 2.17 2.25 2.10 2.11 -0.58 41 22 9,212 +6
29JUN26 32.00 P 3.12 3.22 2.85 2.89 -0.61 43 488 10,154 -183
29JUN26 33.00 P 3.99 3.99 3.80 3.72 -0.69 44 3 8,818 +1
29JUN26 34.00 P 5.30 5.30 5.00 4.62 -0.90 46 2 11,400 0
29JUN26 35.00 P 6.08 6.08 5.62 5.52 -0.87 46 21 10,685 -20
29JUN26 36.00 P 6.89 6.99 6.60 6.47 -0.86 48 5 5,462 0
29JUN26 37.00 P 0.00 0.00 0.00 7.44 -0.89 50 4 12,148 0
29JUN26 38.00 P 8.75 8.75 8.75 8.55 -0.81 65 4 8,666 0
29JUN26 39.00 P 9.60 9.60 9.50 9.43 -0.85 58 650 2,611 -650
29JUN26 40.00 P 10.65 10.70 10.65 10.42 -0.86 61 5 8,101 0
29JUN26 41.00 P 12.21 12.21 11.59 11.39 -0.94 58 221 3,960 +44
29JUN26 42.00 P 0.00 0.00 0.00 12.42 -0.91 68 0 153 0
29JUN26 43.00 P 0.00 0.00 0.00 13.42 -0.91 72 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 14.42 -0.88 76 0 124 0
29JUN26 45.00 P 15.85 15.91 15.62 15.38 -0.95 0 266 5,399 0
29JUN26 46.00 P 0.00 0.00 0.00 16.42 -0.94 83 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 17.42 -0.93 86 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 18.42 -0.95 90 0 214 0
29JUN26 49.00 P 0.00 0.00 0.00 19.42 -0.87 93 0 131 0
29JUN26 50.00 P 20.91 20.91 20.41 20.41 -0.87 94 1,315 1,796 -217
29JUN26 52.50 P 0.00 0.00 0.00 22.92 -0.94 103 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 25.42 -0.87 110 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.92 -0.93 117 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 30.42 -0.93 123 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 32.92 -0.93 129 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 35.42 -0.93 135 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 37.94 -0.91 145 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 40.44 -0.91 150 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 42.93 -0.92 153 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 45.41 -0.94 153 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 47.91 -0.94 157 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 50.41 -0.94 162 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 52.90 -0.93 162 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 55.41 -0.94 170 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 57.91 -0.88 174 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 60.39 -0.96 170 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 62.88 -0.98 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 65.38 -0.97 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 67.89 -0.94 181 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 70.38 -0.97 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 72.88 -0.97 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 75.38 -0.97 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 77.88 -0.94 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 80.38 -0.97 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 18.00 P 0.03 0.03 0.03 0.01 0.00 51 10 10 +10
30JUL26 18.50 P 0.03 0.03 0.03 0.01 0.00 48 10 25 +10
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30JUL26 20.00 P 0.05 0.05 0.05 0.01 -0.01 41 60 89 +60
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 158 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 858 0
30JUL26 23.00 P 0.16 0.16 0.15 0.08 -0.05 38 27 1,014 -11
30JUL26 24.00 P 0.25 0.25 0.22 0.15 -0.09 38 36 1,144 -13
30JUL26 25.00 P 0.33 0.37 0.32 0.27 -0.13 38 69 1,221 +35
30JUL26 26.00 P 0.52 0.52 0.47 0.45 -0.17 38 1,616 3,178 -1,603
30JUL26 27.00 P 0.92 0.92 0.69 0.70 -0.20 38 153 2,039 +59
30JUL26 28.00 P 1.25 1.25 1.00 1.03 -0.26 38 54 4,463 -17
30JUL26 29.00 P 1.76 1.76 1.39 1.44 -0.33 38 1,667 3,956 +1,598
30JUL26 30.00 P 1.96 2.05 1.96 1.97 -0.37 38 268 3,975 +153
30JUL26 31.00 P 2.60 2.70 2.60 2.59 -0.50 39 7 3,733 -7
30JUL26 32.00 P 0.00 0.00 0.00 3.30 -0.55 40 0 2,831 0
30JUL26 33.00 P 4.20 4.20 4.20 4.07 -0.60 40 2 1,232 +2
30JUL26 34.00 P 0.00 0.00 0.00 4.90 -0.64 42 0 420 0
30JUL26 35.00 P 0.00 0.00 0.00 5.76 -0.68 42 0 32 0
30JUL26 36.00 P 6.67 6.85 6.65 6.68 -0.70 44 240 732 +120
30JUL26 37.00 P 0.00 0.00 0.00 7.50 -0.85 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.55 -0.81 46 0 11 0
30JUL26 39.00 P 0.00 0.00 0.00 9.43 -0.96 42 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 10.42 -0.97 44 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 11.42 -0.97 47 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 12.42 -0.92 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.42 -0.97 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.48 -0.82 61 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.40 -0.93 55 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.48 -0.88 66 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.46 -0.89 67 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.46 -0.91 69 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 19.43 -0.94 69 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 20.41 -0.97 68 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 0.00 45 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 0.00 45 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 0.00 45 0 37 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 245 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 250 0
28AUG26 22.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 120 0
28AUG26 23.00 P 0.00 0.00 0.00 0.29 -0.04 43 20 492 +20
28AUG26 24.00 P 0.43 0.43 0.43 0.41 -0.08 42 30 692 +1
28AUG26 25.00 P 0.65 0.65 0.65 0.58 -0.11 41 2 1,095 0
28AUG26 26.00 P 0.92 0.92 0.86 0.80 -0.15 40 21 6,125 -5
28AUG26 27.00 P 1.17 1.17 1.05 1.08 -0.22 39 37 1,694 0
28AUG26 28.00 P 1.56 1.59 1.49 1.44 -0.24 39 96 2,070 -26
28AUG26 29.00 P 2.09 2.09 1.82 1.85 -0.33 39 270 1,295 +210
28AUG26 30.00 P 2.45 2.45 2.35 2.37 -0.44 39 974 2,379 +194
28AUG26 31.00 P 3.22 3.25 2.97 3.01 -0.40 40 150 1,831 +30
28AUG26 32.00 P 0.00 0.00 0.00 3.69 -0.48 40 0 1,845 0
28AUG26 33.00 P 0.00 0.00 0.00 4.43 -0.55 41 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 5.19 -0.63 41 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 5.97 -0.70 41 0 5 0
28AUG26 36.00 P 0.00 0.00 0.00 6.81 -0.75 41 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 7.78 -0.70 43 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.69 -0.71 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.61 -0.78 44 0 0 0
28AUG26 40.00 P 10.70 10.70 10.70 10.50 -0.89 43 4 5 +4
28AUG26 41.00 P 0.00 0.00 0.00 11.48 -0.91 44 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.46 -0.88 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.42 -0.97 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.48 -0.82 52 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.40 -0.93 48 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.48 -0.88 56 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.46 -0.89 57 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.46 -0.91 59 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 19.43 -0.94 59 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 20.43 -0.95 61 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7,020 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 16.00 P 0.06 0.06 0.06 0.01 0.00 43 8 94 +8
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 33 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 27 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 35 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.03 39 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 1,007 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.05 38 0 339 0
29SEP26 22.00 P 0.37 0.37 0.33 0.22 -0.07 39 40 902 +40
29SEP26 23.00 P 0.44 0.44 0.44 0.34 -0.11 38 30 1,083 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.15 39 0 916 0
29SEP26 25.00 P 0.81 0.82 0.78 0.74 -0.18 39 13 11,882 0
29SEP26 26.00 P 1.04 1.12 1.04 1.02 -0.21 39 32 1,882 -31
29SEP26 27.00 P 1.51 1.51 1.41 1.37 -0.24 39 119 7,702 -45
29SEP26 28.00 P 1.81 1.91 1.74 1.75 -0.25 39 41 7,144 -1
29SEP26 29.00 P 2.32 2.38 2.17 2.19 -0.33 38 270 4,736 +125
29SEP26 30.00 P 2.89 2.89 2.71 2.74 -0.36 39 205 9,710 +19
29SEP26 31.00 P 3.50 3.58 3.33 3.33 -0.43 39 64 7,198 +30
29SEP26 32.00 P 4.06 4.07 4.06 4.01 -0.50 40 4 3,628 -3
29SEP26 33.00 P 0.00 0.00 0.00 4.73 -0.54 40 0 3,991 0
29SEP26 34.00 P 5.80 5.80 5.80 5.49 -0.57 41 3 1,984 0
29SEP26 35.00 P 0.00 0.00 0.00 6.37 -0.52 43 0 9,189 0
29SEP26 36.00 P 7.20 7.20 7.20 7.20 -0.61 43 1 20,655 -1
29SEP26 37.00 P 0.00 0.00 0.00 8.05 -0.63 44 4 5,272 +4
29SEP26 38.00 P 8.93 8.93 8.93 8.93 -0.65 44 1 6,874 0
29SEP26 39.00 P 0.00 0.00 0.00 9.64 -0.87 40 0 9,115 0
29SEP26 40.00 P 0.00 0.00 0.00 10.67 -0.75 44 0 13,868 0
29SEP26 41.00 P 11.68 11.68 11.55 11.55 -0.88 42 6 2,093 0
29SEP26 42.00 P 12.70 12.70 12.70 12.57 -0.77 45 3 608 -3
29SEP26 43.00 P 0.00 0.00 0.00 13.42 -0.97 40 0 2,282 0
29SEP26 44.00 P 0.00 0.00 0.00 14.48 -0.82 46 0 604 0
29SEP26 45.00 P 0.00 0.00 0.00 15.42 -0.91 44 0 1,488 0
29SEP26 46.00 P 0.00 0.00 0.00 16.49 -0.87 50 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 17.46 -0.89 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.46 -0.91 53 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.43 -0.94 52 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 20.49 -0.89 58 0 5,809 0
29SEP26 52.50 P 0.00 0.00 0.00 22.92 -0.94 57 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 25.49 -0.81 66 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 27.92 -0.93 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.42 -0.93 68 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 32.92 -0.94 71 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 35.42 -0.94 75 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.99 -0.87 83 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.49 -0.86 86 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.93 -0.92 84 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.41 -0.94 85 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.99 -0.87 94 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 50.49 -0.87 97 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.99 -0.87 99 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 55.41 -0.95 95 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 42 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.04 41 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.06 40 0 148 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.07 40 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.08 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.10 39 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.11 40 0 65 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 -0.12 39 0 7 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.14 39 0 205 0
30DEC26 19.50 P 0.41 0.41 0.41 0.25 -0.14 40 1 62 +1
30DEC26 20.00 P 0.47 0.47 0.47 0.30 -0.17 39 1 682 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 -0.18 40 0 383 0
30DEC26 22.00 P 0.71 0.71 0.71 0.60 -0.20 39 25 594 0
30DEC26 23.00 P 0.00 0.00 0.00 0.82 -0.19 40 0 270 0
30DEC26 24.00 P 0.00 0.00 0.00 1.08 -0.18 40 3,000 3,889 +3,000
30DEC26 25.00 P 1.35 1.43 1.35 1.38 -0.18 40 2 9,957 -1
30DEC26 26.00 P 1.79 1.79 1.79 1.69 -0.22 39 20 980 0
30DEC26 27.00 P 2.06 2.11 2.06 2.05 -0.24 39 3 1,536 -1
30DEC26 28.00 P 2.62 2.62 2.48 2.46 -0.30 39 15 1,589 +2
30DEC26 29.00 P 0.00 0.00 0.00 2.98 -0.26 39 0 2,829 0
30DEC26 30.00 P 3.53 3.53 3.52 3.50 -0.34 39 3,040 9,745 +2,180
30DEC26 31.00 P 0.00 0.00 0.00 4.08 -0.34 39 0 4,498 0
30DEC26 32.00 P 0.00 0.00 0.00 4.73 -0.45 39 0 5,630 0
30DEC26 33.00 P 0.00 0.00 0.00 5.51 -0.28 40 0 5,207 0
30DEC26 34.00 P 0.00 0.00 0.00 6.24 -0.49 41 0 1,174 0
30DEC26 35.00 P 0.00 0.00 0.00 6.99 -0.51 41 0 4,742 0
30DEC26 36.00 P 0.00 0.00 0.00 7.69 -0.48 41 0 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 8.58 -0.55 42 0 3,260 0
30DEC26 38.00 P 0.00 0.00 0.00 9.41 -0.57 42 0 4,445 0
30DEC26 39.00 P 10.29 10.29 10.23 10.24 -0.60 42 60 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 11.09 -0.63 42 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 12.00 -0.62 43 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 12.91 -0.63 43 0 186 0
30DEC26 43.00 P 13.94 13.96 13.94 13.72 -0.67 42 36 1,332 -6
30DEC26 44.00 P 0.00 0.00 0.00 14.72 -0.68 44 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 15.67 -0.70 44 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 16.64 -0.74 45 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 17.57 -0.78 45 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 18.58 -0.79 47 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 19.58 -0.79 48 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 20.58 -0.80 50 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 23.00 -0.89 50 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 25.49 -0.95 53 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 27.99 -0.90 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.50 -0.89 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.00 -0.89 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.51 -0.85 65 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.01 -0.88 68 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.51 -0.88 70 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.00 -0.89 72 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.51 -0.88 75 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.00 -0.89 77 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.51 -0.88 79 0 0 0
30MAR27 15.00 P 0.25 0.25 0.25 0.07 -0.02 39 1 29 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 472 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 -0.03 39 0 203 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 -0.04 39 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 -0.03 39 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 -0.05 39 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 -0.05 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.39 -0.07 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.46 -0.08 39 0 14 0
30MAR27 20.00 P 0.70 0.70 0.70 0.54 -0.08 39 1 108 -1
30MAR27 21.00 P 0.00 0.00 0.00 0.72 -0.12 39 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 0.94 -0.15 39 0 113 0
30MAR27 23.00 P 0.00 0.00 0.00 1.21 -0.16 39 0 266 0
30MAR27 24.00 P 0.00 0.00 0.00 1.51 -0.19 40 0 1,655 0
30MAR27 25.00 P 0.00 0.00 0.00 1.85 -0.18 39 0 2,709 0
30MAR27 26.00 P 2.26 2.26 2.26 2.19 -0.21 39 1 4,491 -1
30MAR27 27.00 P 2.55 2.60 2.55 2.59 -0.23 39 17 798 +10
30MAR27 28.00 P 3.04 3.04 3.04 3.02 -0.28 38 2 898 +2
30MAR27 29.00 P 0.00 0.00 0.00 3.56 -0.25 39 0 1,036 0
30MAR27 30.00 P 4.12 4.12 4.12 4.05 -0.32 38 15 3,409 +15
30MAR27 31.00 P 0.00 0.00 0.00 4.64 -0.37 38 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 5.28 -0.39 39 0 880 0
30MAR27 33.00 P 0.00 0.00 0.00 6.01 -0.38 40 0 5,498 0
30MAR27 34.00 P 0.00 0.00 0.00 6.72 -0.47 40 0 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 7.45 -0.26 40 0 1,034 0
30MAR27 36.00 P 0.00 0.00 0.00 8.20 -0.52 40 0 295 0
30MAR27 37.00 P 0.00 0.00 0.00 8.98 -0.54 41 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 9.77 -0.58 41 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 10.59 -0.60 41 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 11.44 -0.61 41 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 12.22 -0.67 40 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 12.91 -0.88 38 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 13.95 -0.72 40 0 95 0
30MAR27 44.00 P 0.00 0.00 0.00 14.91 -0.69 41 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 15.74 -0.79 40 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 16.77 -0.61 42 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 17.65 -0.77 41 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 18.60 -0.80 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.58 -0.81 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.58 -0.81 44 0 18 0
29JUN27 19.50 P 0.00 0.00 0.00 0.84 +0.01 42 0 0 0
29JUN27 20.00 P 1.00 1.00 1.00 0.92 -0.02 41 30 33 +30
29JUN27 21.00 P 0.00 0.00 0.00 1.12 -0.06 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.36 -0.10 41 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.63 -0.15 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.95 -0.15 40 0 0 0
29JUN27 25.00 P 2.30 2.34 2.30 2.28 -0.16 40 30 43 +30
29JUN27 26.00 P 0.00 0.00 0.00 2.67 -0.16 39 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 3.07 -0.20 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.52 -0.23 39 0 26 0
29JUN27 29.00 P 3.99 4.10 3.99 4.00 -0.27 38 8 10 +8
29JUN27 30.00 P 0.00 0.00 0.00 4.53 -0.29 38 0 18 0
29JUN27 31.00 P 0.00 0.00 0.00 5.13 -0.34 39 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 5.74 -0.43 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.39 -0.40 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.13 -0.46 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.90 -0.44 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.63 -0.47 40 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 9.40 -0.49 40 0 0 0
29JUN27 38.00 P 10.17 10.17 10.17 10.14 -0.51 40 6 11 +6
TOTAL PUT 25,197 476,174 +7,173
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 19.51
29JUN26 4.60 C 0.00 0.00 0.00 14.92 +0.98 157 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.81 +0.95 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.72 +0.97 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.62 +0.97 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.51 +0.96 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.27 +0.97 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 14.02 +0.96 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.77 +0.99 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.52 +0.99 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.26 +0.98 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 13.01 +0.93 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.76 +0.93 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.54 +0.96 160 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.26 +0.93 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.01 +0.94 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.78 +0.96 124 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.52 +0.95 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.27 +0.98 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.03 +0.97 106 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.78 +0.99 100 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.53 +0.97 94 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.27 +0.93 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.02 +0.93 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.77 +0.94 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.52 +0.97 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.03 +0.97 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.53 +0.94 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.03 +0.94 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.54 +0.99 70 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.03 +0.98 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.55 +0.96 67 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.06 +0.98 66 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.54 +0.93 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.04 +0.94 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.56 +0.93 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.08 +0.92 48 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 3.63 +0.90 51 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.20 +0.87 53 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.78 +0.82 53 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.39 +0.76 53 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 2.03 +0.69 53 0 57 0
29JUN26 18.50 C 0.00 0.00 0.00 1.70 +0.61 53 0 64 0
29JUN26 19.00 C 1.07 1.07 1.07 1.41 +0.54 53 15 50 -15
29JUN26 19.50 C 0.86 0.86 0.86 1.15 +0.46 53 4 20 +4
29JUN26 20.00 C 0.65 0.78 0.65 0.96 +0.42 54 2 77 +2
29JUN26 21.00 C 0.46 0.64 0.44 0.61 +0.30 54 30 259 0
29JUN26 22.00 C 0.24 0.46 0.24 0.36 +0.19 53 7 82 0
29JUN26 23.00 C 0.00 0.00 0.00 0.21 +0.12 53 0 89 0
29JUN26 24.00 C 0.10 0.19 0.09 0.12 +0.07 54 17 154 -1
29JUN26 25.00 C 0.08 0.08 0.08 0.06 +0.03 53 8 19 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 8.08 +0.96 61 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.60 +0.97 62 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 7.08 +0.95 50 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.60 +0.95 52 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.14 +0.96 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.64 +0.93 50 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.19 +0.93 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.75 +0.91 52 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.29 +0.87 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.92 +0.88 53 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.52 +0.83 52 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.15 +0.79 52 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.80 +0.74 52 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.45 +0.66 51 0 50 0
30JUL26 18.50 C 0.00 0.00 0.00 2.16 +0.60 51 0 46 0
30JUL26 19.00 C 1.93 1.93 1.93 1.90 +0.53 51 2 67 -2
30JUL26 19.50 C 1.40 1.40 1.40 1.66 +0.50 52 1 67 0
30JUL26 20.00 C 1.39 1.39 1.39 1.45 +0.46 52 15 111 +15
30JUL26 21.00 C 0.00 0.00 0.00 1.10 +0.40 53 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.81 +0.32 53 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.58 +0.25 53 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.41 +0.19 53 0 36 0
30JUL26 25.00 C 0.35 0.35 0.35 0.29 +0.14 53 3 36 -3
30JUL26 26.00 C 0.00 0.00 0.00 0.20 +0.10 53 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.14 +0.07 53 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.09 +0.05 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.66 +0.94 48 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 6.22 +0.95 51 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.79 +0.95 52 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.34 +0.90 51 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.92 +0.87 51 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.56 +0.89 53 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.17 +0.80 53 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.83 +0.85 53 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.45 +0.77 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.14 +0.75 52 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 2.83 +0.70 52 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.53 +0.64 51 0 16 0
28AUG26 19.00 C 0.00 0.00 0.00 2.28 +0.56 52 0 17 0
28AUG26 19.50 C 0.00 0.00 0.00 2.05 +0.53 52 0 0 0
28AUG26 20.00 C 1.77 1.89 1.77 1.84 +0.50 52 16 15 +14
28AUG26 21.00 C 0.00 0.00 0.00 1.48 +0.46 53 0 26 0
28AUG26 22.00 C 0.00 0.00 0.00 1.17 +0.39 53 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.91 +0.33 53 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.70 +0.27 53 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.54 +0.22 53 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.41 +0.18 53 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.31 +0.14 52 0 1 0
28AUG26 28.00 C 0.00 0.00 0.00 0.23 +0.10 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.17 +0.08 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.13 +0.06 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 11.13 +1.02 72 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.93 +1.03 80 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.63 +1.01 67 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.38 +1.01 64 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.20 +1.08 74 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.89 +1.01 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.70 +1.06 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.23 +1.06 68 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.66 +0.95 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.18 +0.96 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.78 +1.02 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.30 +1.00 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.83 +0.95 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.39 +0.95 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.98 +0.95 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.56 +0.94 53 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 5.15 +0.91 52 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.75 +0.87 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.43 +0.88 52 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 4.07 +0.73 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.76 +0.76 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.43 +0.67 52 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 3.12 +0.63 51 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.88 +0.68 52 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.62 +0.63 51 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.30 +0.51 50 0 53 0
29SEP26 20.00 C 0.00 0.00 0.00 2.13 +0.50 51 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 1.75 +0.43 51 0 39 0
29SEP26 22.00 C 0.00 0.00 0.00 1.42 +0.37 51 0 82 0
29SEP26 23.00 C 1.25 1.25 1.22 1.14 +0.31 50 3 45 +1
29SEP26 24.00 C 0.00 0.00 0.00 0.91 +0.25 50 1 10 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.73 +0.22 50 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.58 +0.18 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.46 +0.15 50 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.36 +0.12 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 +0.09 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.22 +0.07 50 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 +0.06 50 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 +0.04 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 +0.04 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.39 +0.95 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.94 +0.84 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.52 +0.91 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.20 +0.99 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.70 +0.87 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.31 +0.77 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.94 +0.76 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.58 +0.74 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.35 +0.82 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.00 +0.78 51 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.69 +0.73 51 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.37 +0.71 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.08 +0.73 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.82 +0.71 50 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 3.51 +0.62 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.31 +0.63 50 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 3.07 +0.58 49 0 10 0
30DEC26 20.00 C 2.80 2.80 2.80 2.84 +0.53 49 20 69 +20
30DEC26 21.00 C 0.00 0.00 0.00 2.46 +0.47 49 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.13 +0.44 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.85 +0.41 49 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.60 +0.38 50 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.37 +0.34 49 0 2 0
30DEC26 26.00 C 1.24 1.24 1.21 1.18 +0.31 50 45 45 +45
30DEC26 27.00 C 1.08 1.08 1.01 1.01 +0.27 50 112 112 +112
30DEC26 28.00 C 0.00 0.00 0.00 0.86 +0.24 49 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.73 +0.20 49 0 15 0
30DEC26 30.00 C 0.72 0.73 0.72 0.62 +0.18 49 18 19 +18
30DEC26 31.00 C 0.00 0.00 0.00 0.53 +0.16 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 +0.14 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 +0.12 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.33 +0.11 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.72 +0.99 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.28 +0.98 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.87 +0.96 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.49 +0.96 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.11 +0.84 50 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.76 +0.83 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.43 +0.92 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.10 +0.83 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.78 +0.77 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.47 +0.75 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.21 +0.77 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.85 +0.67 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.64 +0.72 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.39 +0.70 50 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 4.12 +0.66 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.92 +0.71 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.71 +0.67 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.50 +0.64 50 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.13 +0.61 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.75 +0.54 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.49 +0.55 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.19 +0.49 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.95 +0.46 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.74 +0.43 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.54 +0.40 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 +0.36 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.21 +0.33 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.07 +0.30 49 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.95 +0.28 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.84 +0.25 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.75 +0.23 49 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.66 +0.21 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.43 +0.93 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 7.07 +0.85 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.74 +0.84 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.40 +0.80 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.09 +0.78 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.80 +0.77 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.51 +0.74 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.23 +0.71 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.97 +0.69 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.72 +0.67 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.48 +0.64 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.25 +0.61 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.04 +0.60 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.84 +0.59 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.44 +0.52 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.11 +0.50 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.79 +0.44 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.52 +0.42 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.27 +0.39 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.03 +0.34 49 0 0 0
TOTAL CALL 319 4,623 +211
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 211 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 199 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 193 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 180 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 162 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 152 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 23 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.02 54 0 96 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.04 52 0 58 0
29JUN26 15.50 P 0.05 0.05 0.05 0.05 -0.07 51 7 58 +3
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.10 52 0 79 0
29JUN26 16.50 P 0.12 0.12 0.12 0.15 -0.14 52 1 113 0
29JUN26 17.00 P 0.21 0.21 0.21 0.23 -0.19 52 1 90 0
29JUN26 17.50 P 0.30 0.31 0.30 0.34 -0.24 53 2 60 +1
29JUN26 18.00 P 0.40 0.40 0.40 0.47 -0.31 52 1 211 -1
29JUN26 18.50 P 0.83 0.83 0.83 0.64 -0.39 52 1 152 0
29JUN26 19.00 P 0.00 0.00 0.00 0.84 -0.48 52 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.11 -0.53 53 0 56 0
29JUN26 20.00 P 0.00 0.00 0.00 1.39 -0.60 53 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 2.04 -0.73 53 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 2.81 -0.81 53 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 3.73 -0.84 59 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.65 -0.86 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.58 -0.92 62 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.52 -0.98 59 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.51 -0.99 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.52 -0.98 71 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.51 -0.99 74 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.52 -0.98 82 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 11.52 -0.98 88 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.51 -0.99 89 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.51 -0.99 94 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.51 -0.99 98 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.05 -0.03 52 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.07 -0.05 51 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 0.12 -0.06 52 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.17 -0.09 52 0 25 0
30JUL26 15.50 P 0.20 0.20 0.20 0.23 -0.12 51 3 53 +3
30JUL26 16.00 P 0.00 0.00 0.00 0.32 -0.15 52 0 35 0
30JUL26 16.50 P 0.00 0.00 0.00 0.42 -0.19 51 0 122 0
30JUL26 17.00 P 0.00 0.00 0.00 0.55 -0.22 51 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 0.70 -0.28 51 0 55 0
30JUL26 18.00 P 0.00 0.00 0.00 0.87 -0.33 51 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.08 -0.38 51 0 50 0
30JUL26 19.00 P 0.00 0.00 0.00 1.31 -0.44 51 0 26 0
30JUL26 19.50 P 0.00 0.00 0.00 1.59 -0.47 52 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.86 -0.52 52 0 1 0
30JUL26 21.00 P 2.54 2.54 2.54 2.52 -0.58 53 15 174 +12
30JUL26 22.00 P 3.27 3.27 3.27 3.25 -0.64 54 15 15 +15
30JUL26 23.00 P 0.00 0.00 0.00 4.00 -0.76 53 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.88 -0.78 55 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.73 -0.82 54 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.68 -0.87 57 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.57 -0.94 54 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.58 -0.92 59 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.53 -0.97 58 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.52 -0.98 60 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.09 -0.04 52 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.13 -0.05 52 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.18 -0.07 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.24 -0.09 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.32 -0.11 52 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.41 -0.14 51 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.52 -0.17 51 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.66 -0.20 51 0 17 0
28AUG26 17.00 P 0.00 0.00 0.00 0.81 -0.23 51 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.98 -0.29 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.20 -0.30 52 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.40 -0.37 51 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.65 -0.43 52 0 10 0
28AUG26 19.50 P 2.09 2.09 2.09 1.92 -0.47 52 11 12 +11
28AUG26 20.00 P 0.00 0.00 0.00 2.21 -0.51 52 0 13 0
28AUG26 21.00 P 3.07 3.07 3.07 2.85 -0.55 53 15 50 0
28AUG26 22.00 P 0.00 0.00 0.00 3.52 -0.64 52 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.26 -0.73 52 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.06 -0.77 53 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.89 -0.87 52 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.78 -0.90 52 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.75 -0.86 56 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.69 -0.88 57 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.62 -0.92 57 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.57 -0.95 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.03 50 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 -0.03 50 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 -0.05 50 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.07 50 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 -0.09 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 -0.12 49 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.34 -0.14 49 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 -0.17 49 0 19 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 -0.20 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 -0.23 49 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 0.85 -0.23 50 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.03 -0.25 50 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.22 -0.28 50 0 44 0
29SEP26 18.00 P 0.00 0.00 0.00 1.44 -0.30 51 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 1.66 -0.38 51 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 1.90 -0.41 50 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.06 -0.56 48 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 2.44 -0.52 50 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 3.10 -0.49 51 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 3.79 -0.55 52 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.49 -0.70 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.28 -0.74 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.10 -0.77 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.96 -0.84 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.83 -0.88 52 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.75 -0.82 53 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.64 -0.93 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.58 -0.95 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.53 -0.98 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.51 -0.99 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.51 -0.99 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.51 -0.99 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.06 49 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.07 49 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 -0.07 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 -0.10 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 -0.11 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 -0.14 48 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.68 -0.17 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.82 -0.19 48 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 0.96 -0.22 48 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.14 -0.22 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.32 -0.25 48 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 -0.29 48 0 0 0
30DEC26 17.50 P 1.85 1.85 1.85 1.73 -0.31 48 1 27 -1
30DEC26 18.00 P 0.00 0.00 0.00 1.96 -0.35 49 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.20 -0.37 48 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.46 -0.40 48 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.73 -0.43 49 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.03 -0.45 49 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.65 -0.52 49 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.31 -0.58 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.98 -0.67 49 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.78 -0.58 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.54 -0.64 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.34 -0.69 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.16 -0.72 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.02 -0.83 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.93 -0.78 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.87 -0.85 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.79 -0.87 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.72 -0.89 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.66 -0.90 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.51 -1.01 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.05 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.42 -0.06 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 -0.09 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 -0.09 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.73 -0.11 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.86 -0.12 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.00 -0.14 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.15 -0.18 48 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.33 -0.18 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.51 -0.20 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.70 -0.23 48 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.92 -0.25 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.13 -0.30 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.36 -0.33 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.62 -0.34 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.88 -0.37 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.16 -0.39 48 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.45 -0.42 48 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.04 -0.51 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.69 -0.55 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.40 -0.54 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.13 -0.58 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.86 -0.63 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.69 -0.62 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.49 -0.67 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.33 -0.72 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.23 -0.66 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.09 -0.78 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.97 -0.86 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.85 -0.90 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.75 -0.90 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.66 -0.94 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.03 -0.21 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.17 -0.25 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.35 -0.25 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.53 -0.28 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.71 -0.32 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.93 -0.32 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.14 -0.35 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.36 -0.38 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.60 -0.40 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.86 -0.40 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.11 -0.44 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.37 -0.47 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.66 -0.48 47 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.95 -0.49 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.54 -0.55 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.19 -0.56 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.84 -0.63 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.56 -0.63 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.30 -0.64 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.05 -0.66 45 0 0 0
TOTAL PUT 73 3,592 +43
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$ 3.47
29JUN26 2.50 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.57 +0.06 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.47 +0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.37 +0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.28 +0.06 23 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.19 +0.06 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 +0.04 23 0 22 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 +0.03 24 0 45 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 +0.01 22 0 40 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 114 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.58 +0.06 34 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.48 +0.06 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.38 +0.06 24 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.29 +0.06 23 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.21 +0.05 23 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.15 +0.04 24 0 10 0
30JUL26 3.50 C 0.10 0.10 0.10 0.10 +0.03 23 10 10 0
30JUL26 3.60 C 0.05 0.05 0.05 0.06 +0.02 23 10 10 +10
30JUL26 3.70 C 0.00 0.00 0.00 0.04 +0.01 23 0 23 0
30JUL26 3.80 C 0.03 0.03 0.03 0.02 0.00 22 300 300 +300
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.68 +0.06 34 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.58 +0.06 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.49 +0.07 29 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.40 +0.07 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.31 +0.05 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 +0.04 23 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.19 +0.05 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 +0.06 29 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 +0.05 25 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 +0.06 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 +0.04 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 +0.06 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 +0.04 25 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 +0.03 24 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 +0.02 25 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.02 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 +0.01 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 +0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 +0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 +0.06 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.78 +0.05 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.69 +0.06 23 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 +0.05 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 +0.06 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 +0.06 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 +0.05 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 +0.05 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 +0.04 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 +0.03 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 +0.03 25 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.98 +0.06 22 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 +0.05 21 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 +0.05 22 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 +0.06 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 +0.06 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 +0.06 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 +0.06 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 +0.05 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 +0.04 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 +0.05 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 +0.02 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 +0.01 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.01 +0.06 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.93 +0.06 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 +0.05 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.77 +0.06 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.70 +0.06 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.63 +0.05 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 +0.06 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.51 +0.05 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 +0.05 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 +0.05 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 +0.04 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 +0.04 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
TOTAL CALL 320 2,597 +310
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 -0.01 26 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 24 0 18 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.03 23 0 292 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 -0.03 23 0 78 0
29JUN26 3.50 P 0.00 0.00 0.00 0.13 -0.05 21 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.21 -0.06 23 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.30 -0.06 26 0 40 0
29JUN26 3.80 P 0.35 0.35 0.35 0.40 -0.06 31 4 59 -4
29JUN26 3.90 P 0.00 0.00 0.00 0.49 -0.06 30 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.59 -0.06 34 0 311 0
29JUN26 4.10 P 0.00 0.00 0.00 0.69 -0.06 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.89 -0.06 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.99 -0.06 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.34 -0.05 95 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.59 -0.06 102 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.84 -0.05 108 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.09 -0.06 115 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.34 -0.05 121 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.59 -0.05 127 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.84 -0.05 132 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.09 -0.06 138 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.34 -0.06 143 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.00 P 0.02 0.02 0.02 0.01 -0.01 23 54 54 +54
30JUL26 3.10 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 -0.03 22 0 62 0
30JUL26 3.40 P 0.00 0.00 0.00 0.11 -0.03 22 0 49 0
30JUL26 3.50 P 0.00 0.00 0.00 0.16 -0.05 21 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.24 -0.04 23 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.31 -0.05 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.40 -0.06 23 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.49 -0.06 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.59 -0.06 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.69 -0.06 28 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.89 -0.06 34 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.99 -0.06 37 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.11 -0.02 25 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.15 -0.02 24 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.26 -0.04 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.33 -0.05 22 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.41 -0.05 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.50 -0.05 23 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.59 -0.06 21 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.69 -0.06 24 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.79 -0.06 27 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.89 -0.06 29 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.99 -0.06 31 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.02 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 -0.03 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 -0.03 26 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.19 -0.04 26 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.24 -0.05 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.31 -0.05 27 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.38 -0.04 27 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 -0.05 28 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 -0.05 30 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 -0.05 30 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 -0.06 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 -0.05 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.01 -0.05 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 -0.06 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 -0.06 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 -0.05 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 -0.05 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 -0.06 38 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.59 -0.06 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.84 -0.06 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.09 -0.06 48 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.34 -0.05 51 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.59 -0.06 55 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 -0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 -0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 -0.02 26 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 -0.03 25 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 -0.03 25 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 -0.04 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 -0.05 27 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 -0.05 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 -0.06 28 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 -0.06 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 -0.06 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 -0.07 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 -0.07 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 -0.07 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 -0.07 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 -0.07 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.42 -0.07 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.53 -0.06 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.63 -0.05 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.87 -0.06 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.12 -0.06 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.37 -0.06 51 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 0.00 27 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 -0.03 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.41 -0.03 27 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 -0.05 27 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 -0.05 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 -0.06 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 -0.06 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 -0.06 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 -0.06 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 -0.07 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 -0.07 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.33 -0.07 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.43 -0.06 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.53 -0.06 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.63 -0.05 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 -0.04 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 -0.05 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.65 -0.05 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 -0.06 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.80 -0.06 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 -0.06 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.97 -0.06 29 0 0 0
TOTAL PUT 58 3,031 +50
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$ 31.60
29JUN26 18.50 C 0.00 0.00 0.00 13.13 +0.13 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.63 +0.19 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.13 +0.19 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.63 +0.12 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.63 +0.10 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.63 +0.18 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.64 +0.13 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.64 +0.12 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.64 +0.13 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.65 +0.16 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.66 +0.17 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.66 +0.16 16 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.67 +0.16 15 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.74 +0.15 16 0 0 0
29JUN26 31.00 C 0.84 0.95 0.84 0.95 +0.10 16 90 266 +90
29JUN26 32.00 C 0.30 0.35 0.30 0.42 +0.10 16 16 285 +16
29JUN26 33.00 C 0.11 0.13 0.11 0.14 +0.03 16 11 808 +11
29JUN26 34.00 C 0.05 0.06 0.05 0.04 +0.01 16 90 510 +40
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 17 0 521 0
29JUN26 36.00 C 0.03 0.03 0.02 0.01 0.00 21 60 798 +50
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 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.69 - 0 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 8.70 +0.17 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.71 +0.17 25 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.73 +0.20 27 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.72 +0.14 19 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.73 +0.17 18 0 0 0
30JUL26 28.00 C 3.49 3.67 3.49 3.76 +0.17 17 29 29 +29
30JUL26 29.00 C 0.00 0.00 0.00 2.83 +0.17 17 0 0 0
30JUL26 30.00 C 1.88 1.88 1.88 1.99 +0.16 17 15 15 +15
30JUL26 31.00 C 1.13 1.29 1.10 1.29 +0.12 17 39 60 -10
30JUL26 32.00 C 0.72 0.73 0.72 0.79 +0.12 18 35 555 +20
30JUL26 33.00 C 0.34 0.42 0.34 0.42 +0.08 17 60 524 +60
30JUL26 34.00 C 0.22 0.23 0.22 0.21 +0.06 17 200 227 -90
30JUL26 35.00 C 0.00 0.00 0.00 0.09 +0.03 17 0 297 0
30JUL26 36.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.70 - 0 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 8.71 +0.13 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.71 +0.12 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.73 +0.13 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.78 +0.17 18 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.81 +0.17 18 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.87 +0.17 18 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.99 +0.16 18 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.23 +0.15 18 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 1.54 +0.12 18 0 33 0
28AUG26 32.00 C 0.91 0.98 0.91 1.03 +0.13 18 30 295 +15
28AUG26 33.00 C 0.00 0.00 0.00 0.65 +0.09 18 0 298 0
28AUG26 34.00 C 0.00 0.00 0.00 0.38 +0.06 18 0 221 0
28AUG26 35.00 C 0.00 0.00 0.00 0.21 +0.04 18 0 368 0
28AUG26 36.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.22 +0.17 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.73 +0.17 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.23 +0.17 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.73 +0.17 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.74 +0.17 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.75 +0.18 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.75 +0.17 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.75 +0.16 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.80 +0.20 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.79 +0.17 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.82 +0.17 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.90 +0.17 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.04 +0.15 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.30 +0.13 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.65 +0.12 18 0 44 0
29SEP26 32.00 C 1.00 1.00 1.00 1.16 +0.11 18 1 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.77 +0.08 18 0 130 0
29SEP26 34.00 C 0.43 0.48 0.42 0.48 +0.05 18 500 519 +436
29SEP26 35.00 C 0.30 0.33 0.30 0.29 +0.03 18 400 442 +387
29SEP26 36.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 +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 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.74 +0.17 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.75 +0.17 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.75 +0.15 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.80 +0.18 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.84 +0.19 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.84 +0.10 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.94 +0.16 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.11 +0.16 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.35 +0.15 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.68 +0.14 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.16 +0.13 19 0 164 0
30DEC26 32.00 C 0.00 0.00 0.00 1.67 +0.12 19 0 163 0
30DEC26 33.00 C 0.00 0.00 0.00 1.24 +0.07 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.93 +0.07 18 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.68 +0.06 18 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 +0.04 18 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.34 +0.04 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 +0.03 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 0.00 18 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 18 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 22.00 C 0.00 0.00 0.00 9.75 - 18 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 8.91 +0.31 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.95 +0.30 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.09 +0.18 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.20 +0.16 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.23 +0.17 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.47 +0.17 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.77 +0.16 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.14 +0.14 18 0 0 0
30MAR27 31.00 C 2.42 2.44 2.42 2.58 +0.13 18 27 27 +27
30MAR27 32.00 C 0.00 0.00 0.00 2.16 +0.12 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 1.73 +0.10 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.37 +0.08 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.08 +0.07 19 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.83 +0.05 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.63 +0.04 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.48 +0.04 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 +0.03 18 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.27 +0.02 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.91 - 19 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 8.99 +0.21 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.10 +0.21 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.24 +0.21 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.42 +0.21 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.65 +0.21 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.93 +0.20 19 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.26 +0.19 19 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.65 +0.17 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.11 +0.17 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.63 +0.23 19 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.19 +0.19 19 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.83 +0.17 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.49 +0.14 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.22 +0.11 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 1.01 +0.11 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.85 +0.09 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.69 +0.08 20 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.54 +0.05 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.44 +0.06 20 0 0 0
TOTAL CALL 1,603 10,571 +1,096
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 17 0 18 0
29JUN26 30.00 P 0.12 0.12 0.12 0.08 -0.01 16 60 393 +60
29JUN26 31.00 P 0.36 0.37 0.30 0.29 -0.05 16 85 521 -5
29JUN26 32.00 P 0.82 0.82 0.82 0.73 -0.12 15 5 717 +5
29JUN26 33.00 P 1.62 1.62 1.62 1.48 -0.14 16 10 676 0
29JUN26 34.00 P 0.00 0.00 0.00 2.40 -0.16 0 0 197 0
29JUN26 35.00 P 0.00 0.00 0.00 3.40 -0.16 0 0 51 0
29JUN26 36.00 P 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.45 -0.16 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.42 -0.14 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.42 -0.19 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.42 -0.19 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.42 -0.20 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.42 -0.19 58 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.42 -0.22 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.42 -0.19 65 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.42 -0.19 68 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.42 -0.14 71 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 71 0
30JUL26 29.00 P 0.12 0.12 0.12 0.11 +0.01 18 14 76 +14
30JUL26 30.00 P 0.29 0.29 0.29 0.27 0.00 17 100 320 -85
30JUL26 31.00 P 0.60 0.62 0.55 0.57 -0.02 17 75 407 +75
30JUL26 32.00 P 1.08 1.15 1.04 1.01 -0.08 17 90 231 +75
30JUL26 33.00 P 0.00 0.00 0.00 1.69 -0.09 17 0 295 0
30JUL26 34.00 P 0.00 0.00 0.00 2.50 -0.12 17 0 131 0
30JUL26 35.00 P 0.00 0.00 0.00 3.41 -0.15 17 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.40 -0.16 0 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.40 -0.22 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.45 -0.16 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.43 -0.13 32 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.42 -0.20 34 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.42 -0.19 37 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.42 -0.20 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.42 -0.20 43 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.42 -0.22 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 - 30 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 23 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 42 0
28AUG26 29.00 P 0.30 0.30 0.28 0.28 -0.02 18 202 204 +144
28AUG26 30.00 P 0.00 0.00 0.00 0.54 -0.03 18 0 239 0
28AUG26 31.00 P 0.94 0.95 0.94 0.92 -0.07 18 30 232 +15
28AUG26 32.00 P 0.00 0.00 0.00 1.44 -0.10 18 0 136 0
28AUG26 33.00 P 0.00 0.00 0.00 2.12 -0.14 18 0 150 0
28AUG26 34.00 P 0.00 0.00 0.00 2.89 -0.12 18 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.75 -0.14 18 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.66 -0.16 18 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.61 -0.25 18 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.76 -0.07 29 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.68 -0.12 28 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.66 -0.12 30 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.64 -0.20 31 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.62 -0.20 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.63 -0.08 36 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.62 -0.09 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 19 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.21 -0.02 18 0 196 0
29SEP26 29.00 P 0.43 0.43 0.43 0.40 -0.04 18 4 43 +4
29SEP26 30.00 P 0.00 0.00 0.00 0.68 -0.06 18 0 366 0
29SEP26 31.00 P 0.00 0.00 0.00 1.07 -0.08 18 0 114 0
29SEP26 32.00 P 0.00 0.00 0.00 1.58 -0.12 17 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.22 -0.15 17 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 3.00 -0.13 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.83 -0.15 18 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.71 -0.16 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.64 -0.22 18 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.76 -0.18 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.68 -0.22 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.66 -0.21 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.64 -0.20 27 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.62 -0.20 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.63 -0.11 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.62 -0.09 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.52 -0.18 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.51 -0.18 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.50 -0.19 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 0.00 18 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.27 -0.02 18 0 133 0
30DEC26 28.00 P 0.44 0.44 0.44 0.45 -0.01 18 40 155 +40
30DEC26 29.00 P 0.00 0.00 0.00 0.68 -0.08 18 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 1.00 -0.07 18 0 59 0
30DEC26 31.00 P 0.00 0.00 0.00 1.41 -0.08 18 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 1.93 -0.10 18 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 2.59 -0.11 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.29 -0.12 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.06 -0.13 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.89 -0.14 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.77 -0.25 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.76 -0.19 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.69 -0.21 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.66 -0.21 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.64 -0.20 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.62 -0.20 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.63 -0.12 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.64 -0.10 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.52 -0.18 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.51 -0.18 17 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.50 -0.19 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 - 19 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.17 -0.02 18 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.29 -0.02 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.45 -0.03 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.66 -0.04 18 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.91 -0.06 18 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.26 -0.08 18 0 7 0
30MAR27 31.00 P 0.00 0.00 0.00 1.69 -0.09 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.19 -0.10 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.86 -0.06 18 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.52 -0.14 18 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.26 -0.14 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.05 -0.15 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.89 -0.29 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.83 -0.12 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.74 -0.20 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.68 -0.20 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.64 -0.20 20 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.63 -0.19 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.63 -0.12 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.64 -0.10 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.57 -0.13 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.51 -0.18 19 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.07 - 19 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.21 0.00 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.70 -0.02 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.96 -0.03 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.29 -0.04 20 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.64 -0.04 19 0 7 0
29JUN27 31.00 P 2.20 2.20 2.17 2.15 -0.06 20 5 5 +5
29JUN27 32.00 P 0.00 0.00 0.00 2.61 -0.15 19 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 3.19 -0.18 19 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 3.83 -0.10 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.53 -0.11 19 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.29 -0.12 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.24 -0.17 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.10 +0.02 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.96 -0.01 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.85 -0.03 22 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.66 -0.18 19 0 0 0
TOTAL PUT 720 10,124 +347
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$ 4.99
29JUN26 2.60 C 0.00 0.00 0.00 2.41 -0.03 128 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.31 -0.05 121 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.21 -0.04 114 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.11 -0.05 108 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.01 -0.05 102 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.91 -0.05 96 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.82 -0.04 100 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.72 -0.04 94 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.61 -0.05 79 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.51 -0.05 73 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.42 -0.04 77 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.33 -0.03 78 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.22 -0.04 66 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.13 -0.03 67 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.02 -0.04 56 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.93 -0.03 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.84 -0.03 55 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.74 -0.04 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 -0.03 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 -0.03 49 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.50 -0.03 48 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 -0.03 48 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 -0.03 48 0 65 0
29JUN26 4.90 C 0.33 0.33 0.30 0.32 -0.01 49 12 138 -3
29JUN26 5.00 C 0.00 0.00 0.00 0.26 -0.02 48 0 287 0
29JUN26 5.25 C 0.19 0.19 0.18 0.17 0.00 49 24 158 +16
29JUN26 5.50 C 0.11 0.11 0.11 0.10 -0.01 49 10 330 +10
29JUN26 5.75 C 0.00 0.00 0.00 0.06 0.00 50 0 668 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 406 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 52 0 363 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 501 0
29JUN26 6.75 C 0.02 0.03 0.01 0.01 0.00 57 34 1,337 -1
29JUN26 7.00 C 0.02 0.02 0.02 0.01 0.00 63 1 578 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.17 -0.02 55 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.07 -0.03 51 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.99 -0.02 51 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.90 -0.01 49 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.81 -0.04 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.74 -0.03 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.67 -0.03 47 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.54 -0.03 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.43 -0.01 47 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.39 -0.01 48 0 87 0
30JUL26 5.25 C 0.00 0.00 0.00 0.28 -0.01 47 0 275 0
30JUL26 5.50 C 0.00 0.00 0.00 0.20 -0.01 47 0 216 0
30JUL26 5.75 C 0.00 0.00 0.00 0.14 0.00 47 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.10 0.00 48 0 24 0
30JUL26 6.25 C 0.00 0.00 0.00 0.07 0.00 48 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 0.00 49 0 25 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 0.00 48 0 46 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 48 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.20 -0.02 50 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.11 -0.04 48 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.03 -0.04 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.96 -0.02 48 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.88 -0.03 47 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.81 -0.02 47 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.74 -0.03 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.69 -0.02 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.62 -0.02 46 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.58 -0.01 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
28AUG26 5.00 C 0.48 0.48 0.48 0.48 0.00 48 1 150 0
28AUG26 5.25 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.28 -0.01 47 0 44 0
28AUG26 5.75 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.16 0.00 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.12 0.00 47 0 23 0
28AUG26 6.50 C 0.00 0.00 0.00 0.09 0.00 47 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 0.00 48 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.33 -0.02 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.25 -0.02 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 -0.01 49 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.09 -0.02 48 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 -0.01 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.95 -0.01 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.88 -0.04 47 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.82 -0.03 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.75 -0.04 46 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.69 -0.04 46 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.64 -0.04 46 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 -0.04 44 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 -0.05 44 0 48 0
29SEP26 5.25 C 0.45 0.45 0.44 0.43 -0.03 45 100 284 +100
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.03 45 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 -0.03 45 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 -0.03 45 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.03 45 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.02 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 94 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.01 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 44 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.44 -0.02 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.36 -0.03 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.29 -0.02 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.22 -0.03 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.16 -0.02 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.09 -0.03 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.03 -0.03 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.98 -0.02 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.92 -0.02 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.03 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 -0.02 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 -0.01 46 0 100 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 0.00 46 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 0.00 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 0.00 45 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 -0.01 45 0 80 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 -0.01 45 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.01 45 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 -0.01 45 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 0.00 45 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 0.00 45 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 0.00 45 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 0.00 46 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 0.00 46 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 46 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 46 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 46 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 45 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.46 -0.02 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.40 -0.03 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.33 -0.04 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.27 -0.04 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.21 -0.04 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.15 -0.04 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.10 -0.03 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.04 -0.04 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.99 -0.03 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.94 -0.03 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.89 -0.04 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.85 -0.03 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.75 -0.01 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.66 -0.01 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 -0.01 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 -0.02 44 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.02 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.02 44 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.02 44 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.02 44 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.01 44 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.01 44 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 44 0 49 0
29JUN27 4.10 C 0.00 0.00 0.00 1.37 - 48 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 1.31 0.00 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.25 0.00 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.19 -0.01 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.14 0.00 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.09 0.00 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.04 0.00 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.99 0.00 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.94 -0.01 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.90 0.00 46 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.80 0.00 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.71 0.00 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.63 +0.01 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.49 0.00 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.38 0.00 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 0.00 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.30 0.00 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
TOTAL CALL 182 10,190 +122
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 96 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 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 52 0 99 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 50 0 29 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 50 0 230 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 49 0 114 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 47 0 352 0
29JUN26 4.50 P 0.07 0.07 0.07 0.07 0.00 47 53 523 +3
29JUN26 4.60 P 0.00 0.00 0.00 0.09 0.00 45 0 338 0
29JUN26 4.70 P 0.12 0.13 0.11 0.13 +0.01 47 13 199 +13
29JUN26 4.80 P 0.16 0.16 0.16 0.16 0.00 46 10 542 +10
29JUN26 4.90 P 0.20 0.20 0.20 0.20 0.00 45 1 275 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 +0.01 48 0 660 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 +0.01 49 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.60 0.00 49 0 397 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 +0.05 53 0 291 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 +0.05 52 0 232 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 +0.03 56 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 +0.03 57 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.76 +0.02 0 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 2.02 +0.03 70 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.26 +0.02 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 +0.01 48 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 75 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 0.00 46 0 60 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 0.00 47 0 105 0
30JUL26 4.30 P 0.00 0.00 0.00 0.10 0.00 46 0 40 0
30JUL26 4.40 P 0.00 0.00 0.00 0.12 0.00 45 0 28 0
30JUL26 4.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 706 0
30JUL26 4.60 P 0.00 0.00 0.00 0.19 +0.01 47 0 170 0
30JUL26 4.70 P 0.23 0.23 0.23 0.22 +0.01 45 1 154 -1
30JUL26 4.80 P 0.00 0.00 0.00 0.26 0.00 45 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.31 +0.01 46 0 61 0
30JUL26 5.00 P 0.36 0.36 0.36 0.36 +0.01 46 105 485 +105
30JUL26 5.25 P 0.00 0.00 0.00 0.51 0.00 46 0 61 0
30JUL26 5.50 P 0.00 0.00 0.00 0.69 0.00 47 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.89 +0.01 49 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 1.11 +0.05 52 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.33 +0.02 53 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.55 +0.04 51 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.78 +0.04 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.02 +0.03 51 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 0.00 47 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.14 +0.01 48 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.15 -0.01 45 0 55 0
28AUG26 4.40 P 0.00 0.00 0.00 0.18 -0.01 45 0 25 0
28AUG26 4.50 P 0.21 0.21 0.20 0.21 -0.01 45 666 999 +666
28AUG26 4.60 P 0.00 0.00 0.00 0.25 +0.01 45 0 70 0
28AUG26 4.70 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.33 0.00 45 0 35 0
28AUG26 4.90 P 0.00 0.00 0.00 0.38 +0.01 45 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.43 0.00 45 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 0.59 +0.01 46 0 12 0
28AUG26 5.50 P 0.00 0.00 0.00 0.76 +0.02 47 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.95 +0.02 48 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.15 +0.02 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.36 +0.02 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.58 +0.02 49 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.80 +0.01 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.03 +0.01 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.27 +0.03 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.52 +0.03 50 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 45 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.01 45 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 64 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.02 45 0 44 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.01 45 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 0.00 45 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 -0.01 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 -0.01 45 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 0.00 45 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 0.00 45 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 0.00 45 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 0.00 45 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 0.00 45 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 +0.01 46 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 +0.01 46 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 +0.01 47 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.20 0.00 47 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 +0.01 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 +0.02 48 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.84 +0.02 48 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 +0.02 48 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 +0.03 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.53 +0.02 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.01 +0.02 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 0.00 45 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.01 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.01 46 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 0.00 45 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 0.00 45 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 +0.01 44 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 +0.01 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +0.01 44 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 0.00 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 0.00 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 0.00 44 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 0.00 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.94 +0.01 44 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 +0.02 45 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.03 45 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 +0.03 45 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 +0.04 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 +0.04 46 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 +0.04 46 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.05 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 +0.02 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.81 +0.03 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.04 +0.02 45 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.27 +0.02 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.52 +0.03 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 -0.01 44 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 -0.01 43 0 36 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 0.00 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 0.00 43 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 0.00 43 0 13 0
30MAR27 4.50 P 0.00 0.00 0.00 0.48 -0.01 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 -0.01 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 -0.01 43 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 -0.01 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 -0.01 42 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 0.00 43 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 +0.01 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.20 +0.01 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.39 +0.02 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 +0.04 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.79 +0.06 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.99 +0.05 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.20 +0.05 45 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 +0.05 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.62 +0.04 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.85 +0.05 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.07 +0.04 44 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.30 +0.02 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.53 +0.01 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.77 +0.02 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.26 +0.01 0 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.49 - 44 0 0 -
29JUN27 4.20 P 0.00 0.00 0.00 0.54 +0.01 44 0 12 0
29JUN27 4.30 P 0.00 0.00 0.00 0.58 0.00 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.63 0.00 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.68 0.00 43 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.73 0.00 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.85 +0.01 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.90 +0.01 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.96 +0.01 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.11 +0.01 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.27 0.00 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.44 0.00 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.62 +0.01 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.80 0.00 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.00 +0.01 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.19 +0.01 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.39 +0.01 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.59 +0.01 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.80 +0.01 39 0 0 0
TOTAL PUT 849 12,374 +796
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$ 48.42
29JUN26 23.00 C 0.00 0.00 0.00 25.52 -0.34 123 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.52 -0.34 116 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.52 -0.34 109 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.52 -0.34 103 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.52 -0.33 97 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.54 -0.33 96 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.54 -0.34 90 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.55 -0.33 86 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.55 -0.25 80 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.55 -0.28 75 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.55 -0.32 70 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.55 -0.32 65 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.56 -0.28 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.57 -0.32 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.59 -0.33 55 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.57 -0.37 48 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.59 -0.39 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.82 -0.14 55 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.62 -0.23 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.70 -0.21 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.82 -0.19 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.98 -0.17 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.21 -0.14 39 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 3.50 -0.12 39 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 2.86 -0.10 38 0 97 0
29JUN26 48.00 C 0.00 0.00 0.00 2.38 -0.07 40 6 144 0
29JUN26 49.00 C 0.00 0.00 0.00 1.83 -0.11 39 0 267 0
29JUN26 50.00 C 1.30 1.69 1.30 1.43 -0.07 39 68 514 +51
29JUN26 52.50 C 0.76 0.80 0.73 0.73 0.00 39 28 195 +17
29JUN26 55.00 C 0.45 0.45 0.40 0.33 +0.01 39 90 569 +60
29JUN26 57.50 C 0.00 0.00 0.00 0.13 0.00 39 0 160 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 0.00 39 0 286 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 0.00 39 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 147 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 12.62 -0.36 52 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.71 -0.29 54 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.82 -0.31 55 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.91 -0.24 54 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.94 -0.21 50 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.01 +0.03 47 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.90 -0.20 39 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.08 -0.17 40 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.30 -0.15 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.57 -0.13 39 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 3.94 -0.08 40 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 3.34 -0.07 40 0 168 0
30JUL26 48.00 C 0.00 0.00 0.00 2.80 -0.14 40 0 119 0
30JUL26 49.00 C 0.00 0.00 0.00 2.36 -0.08 40 0 44 0
30JUL26 50.00 C 2.05 2.23 2.05 1.97 -0.04 40 45 122 0
30JUL26 52.50 C 1.28 1.28 1.28 1.18 -0.01 40 1 180 0
30JUL26 55.00 C 0.79 0.85 0.79 0.68 +0.01 40 11 212 +9
30JUL26 57.50 C 0.55 0.55 0.55 0.38 +0.02 40 10 76 0
30JUL26 60.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 46 0
30JUL26 62.50 C 0.18 0.18 0.18 0.11 +0.01 40 1 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 0.00 40 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.91 -0.24 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.94 -0.29 45 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.01 -0.06 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.06 -0.16 40 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.27 -0.13 40 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.54 -0.11 40 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.87 -0.08 40 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.24 -0.07 40 0 0 0
28AUG26 47.00 C 3.69 3.69 3.69 3.82 -0.03 41 15 30 -15
28AUG26 48.00 C 3.19 3.27 3.19 3.27 -0.04 40 27 162 +27
28AUG26 49.00 C 2.75 2.75 2.75 2.82 -0.02 40 15 111 +15
28AUG26 50.00 C 2.52 2.52 2.52 2.44 +0.02 40 6 30 +5
28AUG26 52.50 C 0.00 0.00 0.00 1.66 +0.05 40 0 33 0
28AUG26 55.00 C 0.00 0.00 0.00 1.10 +0.04 40 0 45 0
28AUG26 57.50 C 0.90 0.90 0.90 0.73 +0.05 40 10 72 0
28AUG26 60.00 C 0.00 0.00 0.00 0.47 +0.05 40 0 31 0
28AUG26 62.50 C 0.37 0.37 0.37 0.30 +0.04 40 1 46 +1
28AUG26 65.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.61 -0.29 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.67 -0.29 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.72 -0.27 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.93 -0.07 56 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.95 -0.05 52 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.82 -0.31 45 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.91 -0.24 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.09 -0.18 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.23 -0.25 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.26 -0.16 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 6.53 -0.15 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.84 -0.13 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.23 -0.11 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.78 +0.04 41 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.21 -0.13 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.76 -0.09 40 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 3.35 -0.05 40 0 85 0
29SEP26 50.00 C 2.98 2.99 2.98 2.80 -0.21 39 15 59 +15
29SEP26 52.50 C 0.00 0.00 0.00 2.09 -0.09 39 0 185 0
29SEP26 55.00 C 1.76 1.76 1.76 1.58 +0.01 40 26 384 +11
29SEP26 57.50 C 0.00 0.00 0.00 1.14 +0.02 40 0 1,044 0
29SEP26 60.00 C 1.08 1.08 1.08 0.81 +0.02 40 15 48 +15
29SEP26 62.50 C 0.00 0.00 0.00 0.57 +0.02 40 0 128 0
29SEP26 65.00 C 0.00 0.00 0.00 0.39 +0.01 39 0 12 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 +0.02 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 0.00 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 0.00 40 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 12.93 -0.07 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.95 -0.11 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.98 -0.23 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.17 -0.23 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.43 -0.22 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.71 -0.21 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.07 -0.20 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.45 -0.20 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.89 -0.18 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.37 -0.18 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.86 -0.18 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.43 -0.16 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.00 -0.17 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.59 -0.16 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.24 -0.15 39 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.46 -0.10 39 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.82 -0.09 39 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.28 -0.08 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.82 -0.09 39 0 0 0
30DEC26 62.50 C 1.67 1.67 1.67 1.39 -0.12 39 10 10 +10
30DEC26 65.00 C 0.00 0.00 0.00 1.11 -0.07 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.88 -0.05 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.68 -0.05 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 -0.04 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 -0.03 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.98 -0.35 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.21 -0.30 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.48 -0.23 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.95 -0.03 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.24 -0.02 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.64 +0.23 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.04 -0.06 39 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.49 -0.08 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.96 -0.07 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.45 -0.12 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.01 -0.08 39 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.57 -0.05 39 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.22 +0.01 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.65 -0.17 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.30 -0.15 38 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.51 -0.11 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.84 0.00 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.18 -0.09 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.81 -0.02 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.36 -0.01 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.00 +0.03 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.67 +0.02 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.39 +0.02 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.17 +0.03 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.97 +0.02 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.81 +0.02 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.53 -0.17 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.94 -0.16 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.36 -0.20 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.83 -0.17 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.38 -0.07 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.86 -0.08 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.49 +0.01 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.02 0.00 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.58 -0.09 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.19 -0.06 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.82 -0.05 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.44 -0.06 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 5.81 +0.14 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.04 +0.28 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.41 +0.17 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.92 +0.27 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.41 +0.27 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.95 +0.25 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.57 +0.25 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.20 - 40 0 0 -
TOTAL CALL 400 9,719 +221
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 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 77 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 68 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 44 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 0.02 +0.01 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 30 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.20 +0.05 39 0 119 0
29JUN26 43.00 P 0.28 0.32 0.28 0.32 +0.07 39 15 44 -9
29JUN26 44.00 P 0.42 0.42 0.42 0.49 +0.09 39 5 65 +5
29JUN26 45.00 P 0.62 0.68 0.59 0.68 +0.11 38 27 144 +27
29JUN26 46.00 P 1.06 1.06 0.94 0.99 +0.13 38 10 165 +10
29JUN26 47.00 P 1.28 1.30 1.28 1.35 +0.19 38 2 236 +2
29JUN26 48.00 P 1.70 1.78 1.70 1.79 +0.23 38 16 153 +15
29JUN26 49.00 P 2.30 2.31 2.30 2.39 +0.34 40 30 170 +30
29JUN26 50.00 P 2.65 2.90 2.65 2.89 +0.12 38 11 318 0
29JUN26 52.50 P 0.00 0.00 0.00 4.70 +0.25 39 0 48 0
29JUN26 55.00 P 0.00 0.00 0.00 7.02 +0.47 45 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 9.18 +0.30 41 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 11.59 +0.17 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.08 +0.26 0 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 16.58 +0.26 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 19.08 +0.26 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.58 +0.26 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.08 +0.26 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.58 +0.26 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.08 +0.26 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.58 +0.26 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.08 +0.26 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.58 +0.26 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.08 +0.26 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.16 +0.03 40 0 22 0
30JUL26 37.00 P 0.00 0.00 0.00 0.24 +0.04 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.35 +0.06 40 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.50 +0.08 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.68 +0.10 40 0 52 0
30JUL26 41.00 P 0.00 0.00 0.00 0.89 +0.10 39 0 6 0
30JUL26 42.00 P 0.00 0.00 0.00 1.19 +0.16 40 0 31 0
30JUL26 43.00 P 0.00 0.00 0.00 1.53 +0.22 40 0 184 0
30JUL26 44.00 P 0.00 0.00 0.00 1.92 +0.28 40 0 275 0
30JUL26 45.00 P 2.12 2.23 2.12 2.22 +0.19 38 10 310 +8
30JUL26 46.00 P 2.50 2.50 2.50 2.86 +0.36 41 17 131 +17
30JUL26 47.00 P 0.00 0.00 0.00 3.27 +0.26 39 0 252 0
30JUL26 48.00 P 3.85 3.85 3.85 3.87 +0.30 39 15 269 +15
30JUL26 49.00 P 4.37 4.52 4.37 4.52 +0.33 39 45 396 +15
30JUL26 50.00 P 4.97 5.23 4.97 5.23 +0.22 39 43 169 +13
30JUL26 52.50 P 0.00 0.00 0.00 7.16 +0.27 39 0 112 0
30JUL26 55.00 P 0.00 0.00 0.00 9.00 -0.01 32 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 11.60 +0.47 41 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.98 +0.53 43 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.30 +0.49 39 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.68 +0.41 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.19 +0.41 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.66 +0.41 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.03 +0.26 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.57 +0.31 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.87 +0.12 40 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 1.09 +0.13 40 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 1.35 +0.15 40 0 27 0
28AUG26 42.00 P 0.00 0.00 0.00 1.63 +0.15 39 0 60 0
28AUG26 43.00 P 2.02 2.02 2.02 2.00 +0.20 39 15 103 +15
28AUG26 44.00 P 2.39 2.39 2.39 2.40 +0.23 39 15 215 0
28AUG26 45.00 P 2.80 2.80 2.80 2.84 +0.25 39 15 184 +15
28AUG26 46.00 P 3.29 3.29 3.29 3.35 +0.29 39 15 76 +15
28AUG26 47.00 P 3.81 3.81 3.81 3.88 +0.30 39 8 148 -8
28AUG26 48.00 P 0.00 0.00 0.00 4.47 +0.33 39 0 216 0
28AUG26 49.00 P 0.00 0.00 0.00 5.04 +0.30 38 0 198 0
28AUG26 50.00 P 0.00 0.00 0.00 5.70 +0.33 38 0 150 0
28AUG26 52.50 P 0.00 0.00 0.00 7.65 +0.29 40 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 9.59 +0.34 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.80 +0.47 39 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 14.09 +0.52 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.45 +0.45 40 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.71 +0.28 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.19 +0.39 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.66 +0.35 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.10 +0.32 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.57 +0.31 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 +0.03 40 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.36 +0.05 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.47 +0.05 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.62 +0.07 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.79 +0.08 40 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 1.00 +0.08 40 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 1.22 +0.08 39 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 1.44 +0.10 39 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 1.77 +0.15 39 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 2.08 +0.14 39 0 20 0
29SEP26 43.00 P 2.30 2.30 2.30 2.46 +0.15 39 1 93 0
29SEP26 44.00 P 0.00 0.00 0.00 2.91 +0.20 39 0 278 0
29SEP26 45.00 P 0.00 0.00 0.00 3.33 +0.17 38 0 284 0
29SEP26 46.00 P 0.00 0.00 0.00 3.81 +0.18 38 0 156 0
29SEP26 47.00 P 0.00 0.00 0.00 4.35 +0.19 38 0 879 0
29SEP26 48.00 P 0.00 0.00 0.00 5.01 +0.30 39 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 5.57 +0.27 38 0 199 0
29SEP26 50.00 P 0.00 0.00 0.00 6.22 +0.29 38 0 150 0
29SEP26 52.50 P 0.00 0.00 0.00 8.00 +0.32 38 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 10.02 +0.35 39 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 12.11 +0.34 39 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.30 +0.33 39 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.61 -0.02 39 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.89 +0.37 37 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.19 +0.20 0 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 23.66 +0.29 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.12 +0.27 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.58 +0.27 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.05 +0.36 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.49 +0.30 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.05 +0.37 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.54 +0.38 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.98 +0.33 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.25 +0.01 39 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.50 +0.01 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.77 +0.01 39 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.07 +0.01 39 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.41 +0.01 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.76 +0.02 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.27 +0.09 39 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.70 +0.09 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.18 +0.10 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.69 +0.12 40 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.05 +0.03 39 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.62 +0.05 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.20 +0.05 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.79 +0.06 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.44 +0.07 39 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.12 +0.09 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.94 +0.09 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.91 +0.11 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.98 +0.13 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.13 +0.15 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.37 +0.16 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.67 +0.18 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.01 +0.19 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.40 +0.20 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.82 +0.22 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.26 +0.22 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.71 +0.22 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.18 +0.22 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.66 +0.23 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.14 +0.23 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.94 +0.09 39 0 20 0
30MAR27 37.00 P 0.00 0.00 0.00 2.22 +0.09 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.57 +0.11 39 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.92 +0.11 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.29 +0.18 40 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 3.71 +0.23 40 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.08 +0.19 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.52 +0.19 39 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.05 +0.25 39 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 5.41 +0.11 38 0 1,012 0
30MAR27 46.00 P 0.00 0.00 0.00 5.91 +0.09 38 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 6.67 +0.31 40 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.25 +0.31 40 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.87 +0.33 40 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.50 +0.34 40 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.03 +0.20 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.78 +0.07 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.69 +0.12 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.68 +0.11 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.79 +0.17 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.02 +0.21 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.19 +0.17 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.58 +0.32 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.85 +0.36 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.24 +0.44 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.56 +0.43 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.61 +0.25 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 4.07 +0.31 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.50 +0.33 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.90 +0.42 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.39 +0.46 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.87 +0.47 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.41 +0.52 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.96 +0.56 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.48 +0.54 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.08 +0.59 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.71 +0.63 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.38 +0.70 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.85 +0.32 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.47 +0.11 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.37 +0.13 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.46 +0.31 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.51 +0.56 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.60 +0.34 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.75 +0.36 41 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.96 - 41 0 0 -
TOTAL PUT 315 10,835 +185
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 44.04
29JUN26 29.00 C 0.00 0.00 0.00 15.10 +0.48 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.10 +0.48 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.10 +0.48 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.11 +0.49 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.11 +0.48 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.11 +0.48 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.12 +0.44 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.12 +0.47 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.14 +0.46 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.18 +0.45 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.24 +0.42 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.35 +0.39 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.52 +0.34 31 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 2.77 +0.29 31 0 117 0
29JUN26 43.00 C 1.95 1.95 1.95 2.11 +0.24 31 10 71 -9
29JUN26 44.00 C 1.40 1.48 1.40 1.52 +0.12 30 28 111 +4
29JUN26 45.00 C 1.02 1.02 1.02 1.11 +0.10 31 15 176 0
29JUN26 46.00 C 0.72 0.78 0.65 0.79 +0.13 31 82 87 -22
29JUN26 47.00 C 0.47 0.61 0.47 0.54 +0.10 31 63 145 -5
29JUN26 48.00 C 0.33 0.44 0.33 0.35 +0.04 31 45 120 -29
29JUN26 49.00 C 0.28 0.28 0.28 0.22 +0.03 31 15 177 -15
29JUN26 50.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 318 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 22 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 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 53 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 62 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 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 11.11 +0.29 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.11 +0.30 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.12 +0.27 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.31 +0.46 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.39 +0.45 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.50 +0.43 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.65 +0.40 31 0 0 0
30JUL26 40.00 C 4.56 4.56 4.56 4.86 +0.37 31 15 15 +15
30JUL26 41.00 C 3.98 3.98 3.98 4.12 +0.34 31 15 15 +15
30JUL26 42.00 C 3.31 3.31 3.31 3.46 +0.31 31 15 30 +15
30JUL26 43.00 C 0.00 0.00 0.00 2.86 +0.27 31 0 53 0
30JUL26 44.00 C 0.00 0.00 0.00 2.30 +0.21 31 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 1.86 +0.23 31 0 56 0
30JUL26 46.00 C 1.47 1.47 1.47 1.49 +0.14 31 15 105 0
30JUL26 47.00 C 0.00 0.00 0.00 1.18 +0.12 31 0 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.93 +0.15 32 0 41 0
30JUL26 49.00 C 0.73 0.73 0.73 0.71 +0.09 32 15 52 -15
30JUL26 50.00 C 0.00 0.00 0.00 0.54 +0.07 32 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.25 +0.03 31 0 54 0
30JUL26 55.00 C 0.18 0.18 0.18 0.11 +0.01 31 20 52 +20
30JUL26 57.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 0.00 32 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 36 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.18 +0.36 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.24 +0.23 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.30 +0.34 22 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.43 +0.32 27 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.74 +0.44 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.92 +0.42 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.15 +0.41 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.42 +0.39 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.75 +0.37 33 0 8 0
28AUG26 42.00 C 0.00 0.00 0.00 4.06 +0.18 32 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 3.50 +0.23 33 0 43 0
28AUG26 44.00 C 2.94 2.94 2.94 3.02 +0.23 33 15 41 -4
28AUG26 45.00 C 0.00 0.00 0.00 2.57 +0.18 33 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 2.18 +0.16 33 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.85 +0.17 33 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 1.56 +0.17 34 0 32 0
28AUG26 49.00 C 0.00 0.00 0.00 1.31 +0.17 34 0 1 0
28AUG26 50.00 C 0.00 0.00 0.00 1.08 +0.15 34 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.64 +0.09 34 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.37 +0.07 33 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.21 +0.04 34 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.33 +0.36 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.40 +0.41 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.45 +0.35 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.60 +0.38 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.72 +0.31 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.07 +0.45 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.29 +0.41 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.55 +0.39 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.86 +0.38 33 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 5.21 +0.35 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.57 +0.19 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.02 +0.23 33 0 15 0
29SEP26 44.00 C 3.45 3.45 3.45 3.52 +0.20 33 15 840 +15
29SEP26 45.00 C 3.01 3.01 3.01 3.08 +0.23 33 15 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.68 +0.16 33 0 75 0
29SEP26 47.00 C 2.25 2.25 2.25 2.33 +0.15 33 15 60 +15
29SEP26 48.00 C 0.00 0.00 0.00 2.02 +0.17 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.75 +0.16 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.50 +0.15 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 0.99 +0.11 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.64 +0.08 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.40 +0.05 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.25 +0.04 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 +0.02 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 33 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 12.91 +0.24 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.01 +0.21 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.23 +0.24 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.41 +0.31 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.63 +0.33 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.88 +0.32 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.18 +0.34 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.51 +0.34 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.87 +0.32 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.27 +0.30 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.71 +0.28 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.18 +0.26 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.69 +0.17 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.24 +0.17 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.86 +0.18 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.48 +0.17 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 3.14 +0.16 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.83 +0.15 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.54 +0.14 33 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.90 +0.10 33 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 1.41 +0.08 32 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 1.01 +0.06 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.73 +0.04 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.53 +0.02 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.39 +0.02 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.45 +0.44 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.74 +0.30 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.96 +0.51 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.20 +0.28 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.46 +0.26 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.74 +0.23 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.07 +0.18 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.41 +0.15 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.81 +0.12 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.19 +0.09 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.65 +0.20 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.14 +0.23 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.66 +0.05 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 5.21 +0.07 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.79 +0.06 32 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.53 +0.19 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.16 +0.17 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.81 +0.14 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.49 +0.13 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.78 +0.10 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.20 +0.07 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.74 +0.10 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.36 +0.07 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 1.07 +0.06 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.83 +0.04 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.65 +0.03 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.49 0.00 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.10 +0.19 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.35 +0.21 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.63 +0.22 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.93 +0.23 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.26 +0.23 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.62 +0.23 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.00 +0.22 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.42 +0.46 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.85 +0.20 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.31 +0.19 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.79 +0.35 33 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.32 +0.15 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.70 -0.03 32 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.27 -0.05 32 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.89 -0.06 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.53 -0.05 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.17 -0.06 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.87 -0.06 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.16 -0.06 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.59 -0.06 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.10 - 32 0 0 -
TOTAL CALL 413 5,624 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 79 0
29JUN26 38.00 P 0.10 0.10 0.10 0.06 -0.04 31 1 197 0
29JUN26 39.00 P 0.00 0.00 0.00 0.12 -0.07 31 0 106 0
29JUN26 40.00 P 0.26 0.27 0.26 0.23 -0.10 31 17 132 -15
29JUN26 41.00 P 0.45 0.45 0.42 0.40 -0.13 31 6 71 +4
29JUN26 42.00 P 0.69 0.69 0.68 0.66 -0.18 31 11 190 +6
29JUN26 43.00 P 1.05 1.05 1.05 1.01 -0.20 31 15 142 0
29JUN26 44.00 P 1.55 1.55 1.50 1.48 -0.25 32 11 159 +11
29JUN26 45.00 P 0.00 0.00 0.00 2.06 -0.29 32 0 113 0
29JUN26 46.00 P 0.00 0.00 0.00 2.66 -0.38 31 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 3.40 -0.42 31 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 4.22 -0.45 31 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 5.10 -0.46 31 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 6.03 -0.47 31 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 8.53 -0.41 40 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 11.05 -0.39 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.55 -0.39 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.05 -0.39 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.55 -0.39 72 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.06 -0.38 80 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.55 -0.39 84 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.06 -0.38 91 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.55 -0.39 96 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.06 -0.38 102 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.55 -0.39 106 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 42 0
30JUL26 36.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 38 0
30JUL26 37.00 P 0.00 0.00 0.00 0.19 -0.05 32 0 30 0
30JUL26 38.00 P 0.38 0.38 0.38 0.30 -0.07 32 30 50 +30
30JUL26 39.00 P 0.00 0.00 0.00 0.45 -0.10 31 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 0.66 -0.13 32 0 50 0
30JUL26 41.00 P 0.00 0.00 0.00 0.92 -0.17 31 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.25 -0.20 31 0 47 0
30JUL26 43.00 P 0.00 0.00 0.00 1.66 -0.18 32 0 75 0
30JUL26 44.00 P 0.00 0.00 0.00 2.14 -0.24 32 0 57 0
30JUL26 45.00 P 2.73 2.73 2.72 2.69 -0.25 32 24 184 0
30JUL26 46.00 P 0.00 0.00 0.00 3.27 -0.33 31 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 3.96 -0.34 31 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 4.69 -0.38 31 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 5.48 -0.41 31 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 6.32 -0.43 31 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 8.67 -0.36 35 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.17 -0.28 41 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.55 -0.39 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.05 -0.39 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.55 -0.39 52 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.06 -0.38 57 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.55 -0.39 61 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.06 -0.38 66 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.33 -0.04 34 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.47 -0.05 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.65 -0.07 34 0 12 0
28AUG26 39.00 P 0.00 0.00 0.00 0.87 -0.10 33 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.13 -0.14 33 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.45 -0.11 33 0 38 0
28AUG26 42.00 P 1.87 1.87 1.87 1.82 -0.15 33 1 36 0
28AUG26 43.00 P 0.00 0.00 0.00 2.26 -0.23 33 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 2.76 -0.17 34 0 14 0
28AUG26 45.00 P 0.00 0.00 0.00 3.31 -0.19 34 0 30 0
28AUG26 46.00 P 0.00 0.00 0.00 3.88 -0.27 33 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 4.52 -0.31 33 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.23 -0.31 33 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.96 -0.35 33 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.74 -0.50 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.03 -0.17 37 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.31 -0.33 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.69 -0.43 41 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.18 -0.27 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.65 -0.30 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.06 -0.39 49 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.65 -0.30 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 -0.03 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.38 -0.06 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.53 -0.06 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.72 -0.07 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.93 -0.10 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.20 -0.11 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.50 -0.12 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.84 -0.14 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.24 -0.16 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.68 -0.19 33 0 15 0
29SEP26 44.00 P 3.19 3.19 3.19 3.18 -0.16 33 9 849 +9
29SEP26 45.00 P 0.00 0.00 0.00 3.72 -0.21 33 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.28 -0.28 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.92 -0.29 33 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 5.59 -0.33 33 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.30 -0.47 33 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.06 -0.48 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.24 -0.27 35 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.48 -0.35 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.77 -0.40 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.19 -0.32 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.65 -0.36 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.15 -0.34 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.65 -0.30 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.15 -0.30 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.65 -0.35 56 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.15 -0.35 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.65 -0.34 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.39 -0.06 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.51 -0.08 32 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.64 -0.09 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.82 -0.11 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.02 -0.17 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.31 -0.14 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.59 -0.15 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.92 -0.13 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.27 -0.14 33 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.65 -0.15 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.07 -0.17 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.53 -0.18 32 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.04 -0.18 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.58 -0.21 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.17 -0.22 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.85 -0.19 33 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.38 -0.32 32 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 7.23 -0.27 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.95 -0.30 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.91 -0.28 34 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.92 -0.21 34 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.09 -0.20 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.40 -0.19 36 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 18.75 -0.26 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.19 -0.30 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.65 -0.30 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.15 -0.30 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.65 -0.35 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.70 -0.08 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.87 -0.10 32 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.07 -0.14 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.30 -0.13 32 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.56 -0.13 32 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.85 -0.16 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.19 -0.13 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.53 -0.14 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.94 -0.13 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.34 -0.12 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.78 -0.15 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.25 -0.16 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.75 -0.18 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.29 -0.19 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.87 -0.20 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.57 -0.12 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.20 -0.12 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.89 -0.21 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.57 -0.22 33 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.41 -0.16 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.40 -0.17 34 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 14.44 -0.32 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.61 -0.34 34 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.97 -0.25 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.33 -0.25 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.65 -0.33 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.15 -0.30 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.37 -0.18 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.59 -0.22 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.85 -0.27 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.24 -0.22 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.58 -0.16 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.96 -0.16 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.38 -0.13 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.79 -0.16 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.28 -0.14 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.74 -0.15 33 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.22 -0.19 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.74 -0.22 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.28 -0.23 32 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.85 -0.25 32 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.45 -0.27 32 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.11 -0.23 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.77 -0.21 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.45 -0.22 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.20 -0.21 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.15 -0.53 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.12 - 32 0 0 -
TOTAL PUT 125 7,348 +45
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$ 197.60
29JUN26 147.50 C 0.00 0.00 0.00 50.56 +2.45 74 0 30 0
29JUN26 150.00 C 0.00 0.00 0.00 48.06 +2.44 71 0 15 0
29JUN26 152.50 C 0.00 0.00 0.00 45.56 +2.44 67 0 27 0
29JUN26 155.00 C 0.00 0.00 0.00 43.30 +2.68 67 0 11 0
29JUN26 157.50 C 0.00 0.00 0.00 40.80 +2.68 63 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 38.31 +2.97 60 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 35.12 +2.38 0 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 32.63 +2.38 37 0 36 0
29JUN26 167.50 C 0.00 0.00 0.00 30.15 +2.37 37 0 35 0
29JUN26 170.00 C 0.00 0.00 0.00 27.70 +2.35 36 0 61 0
29JUN26 172.50 C 0.00 0.00 0.00 25.32 +2.32 36 0 142 0
29JUN26 175.00 C 0.00 0.00 0.00 23.02 +2.26 36 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 20.84 +2.22 36 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 18.79 +2.19 36 0 212 0
29JUN26 182.50 C 0.00 0.00 0.00 16.84 +2.13 36 0 171 0
29JUN26 185.00 C 0.00 0.00 0.00 14.98 +2.01 37 0 97 0
29JUN26 187.50 C 0.00 0.00 0.00 13.28 +1.96 37 0 147 0
29JUN26 190.00 C 9.67 9.67 8.87 11.67 +1.57 36 12 360 -6
29JUN26 192.50 C 7.77 8.20 7.53 10.44 +1.73 38 18 231 +9
29JUN26 195.00 C 7.74 7.85 7.16 9.10 +1.67 38 22 376 +8
29JUN26 197.50 C 5.50 7.98 5.50 7.83 +1.56 38 102 243 0
29JUN26 200.00 C 4.35 6.15 4.35 6.68 +1.39 37 106 374 +44
29JUN26 205.00 C 3.00 5.00 3.00 4.77 +1.14 37 71 517 -5
29JUN26 210.00 C 2.54 3.70 2.49 3.32 +0.91 37 141 1,013 +10
29JUN26 215.00 C 1.89 2.65 1.54 2.25 +0.69 37 67 736 +33
29JUN26 220.00 C 1.05 1.73 1.05 1.47 +0.49 37 86 623 +11
29JUN26 225.00 C 0.92 1.11 0.82 0.94 +0.35 37 76 117 -6
29JUN26 230.00 C 0.63 0.63 0.63 0.58 +0.24 37 1 147 +1
29JUN26 235.00 C 0.57 0.58 0.57 0.35 +0.16 37 15 215 +13
29JUN26 240.00 C 0.27 0.27 0.27 0.20 +0.09 37 20 66 +20
29JUN26 245.00 C 0.00 0.00 0.00 0.12 +0.06 37 0 30 0
29JUN26 250.00 C 0.10 0.10 0.10 0.07 +0.04 37 1 101 +1
29JUN26 255.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 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 57 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 50.56 +2.44 48 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 48.06 +2.44 45 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 45.56 +2.44 43 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 43.30 +2.68 43 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 40.80 +2.68 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 38.31 +2.60 38 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 35.34 +1.88 31 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 33.63 +2.34 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 31.50 +2.34 36 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 28.52 +1.40 31 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 27.40 +2.29 36 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 25.42 +2.20 36 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 23.56 +2.19 36 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 21.72 +2.08 36 0 488 0
30JUL26 182.50 C 0.00 0.00 0.00 20.04 +2.09 36 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 18.36 +1.97 36 0 225 0
30JUL26 187.50 C 0.00 0.00 0.00 16.84 +1.54 36 0 188 0
30JUL26 190.00 C 0.00 0.00 0.00 15.61 +1.83 37 0 161 0
30JUL26 192.50 C 0.00 0.00 0.00 14.40 +1.91 38 0 71 0
30JUL26 195.00 C 0.00 0.00 0.00 12.96 +1.71 37 0 153 0
30JUL26 197.50 C 0.00 0.00 0.00 11.81 +1.64 38 0 206 0
30JUL26 200.00 C 9.13 9.13 9.13 10.67 +1.62 37 1 99 0
30JUL26 205.00 C 7.24 7.24 7.24 8.61 +1.44 37 3 616 +3
30JUL26 210.00 C 5.79 7.05 5.79 6.86 +1.23 37 53 81 +44
30JUL26 215.00 C 0.00 0.00 0.00 5.38 +1.01 37 0 132 0
30JUL26 220.00 C 3.28 3.99 3.28 4.20 +0.87 37 12 611 0
30JUL26 225.00 C 3.07 3.07 3.07 3.26 +0.76 37 45 145 +45
30JUL26 230.00 C 2.28 2.28 2.08 2.49 +0.64 37 54 117 +54
30JUL26 235.00 C 1.70 2.00 1.70 1.86 +0.48 37 28 312 +28
28AUG26 150.00 C 0.00 0.00 0.00 48.06 +1.66 34 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 45.88 +1.95 35 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 43.63 +2.03 35 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 41.14 +1.70 33 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 38.64 +1.32 31 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 36.96 +1.92 35 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 34.83 +1.46 34 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 33.76 +2.37 39 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 30.91 +1.35 35 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 29.13 +1.41 35 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 28.19 +2.21 39 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 26.52 +2.21 39 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 24.86 +2.21 39 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 23.23 +2.08 39 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 21.76 +2.08 39 0 78 0
28AUG26 187.50 C 0.00 0.00 0.00 20.28 +2.04 39 0 102 0
28AUG26 190.00 C 17.12 17.12 16.21 19.44 +2.32 40 48 169 +23
28AUG26 192.50 C 16.13 16.13 16.13 17.79 +1.89 39 15 66 +15
28AUG26 195.00 C 14.39 14.39 14.39 16.55 +1.89 39 15 74 0
28AUG26 197.50 C 14.41 14.41 14.41 15.25 +1.68 39 7 35 +6
28AUG26 200.00 C 12.53 12.53 12.53 14.15 +1.61 39 15 115 +15
28AUG26 205.00 C 10.24 10.24 10.24 12.16 +1.45 39 15 127 +15
28AUG26 210.00 C 9.26 9.26 8.91 10.45 +1.51 39 10 71 +3
28AUG26 215.00 C 0.00 0.00 0.00 8.83 +1.37 39 0 135 0
28AUG26 220.00 C 6.79 6.79 6.79 7.35 +1.16 39 15 140 0
28AUG26 225.00 C 5.79 5.79 5.40 6.19 +1.15 39 200 200 +185
28AUG26 230.00 C 0.00 0.00 0.00 5.10 +0.92 39 0 0 0
28AUG26 235.00 C 4.00 4.00 3.81 4.24 +0.86 39 58 59 0
29SEP26 147.50 C 0.00 0.00 0.00 51.47 +2.13 35 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 49.23 +2.15 35 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 47.05 +2.08 35 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 44.97 +2.15 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 42.37 +1.57 33 0 0 0
29SEP26 160.00 C 38.70 38.70 38.70 40.17 +1.60 33 1 35 +1
29SEP26 162.50 C 0.00 0.00 0.00 38.25 +1.31 34 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 36.36 +1.37 34 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 34.60 +1.36 35 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 32.83 +1.41 35 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 31.09 +1.37 35 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 29.49 +1.42 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 27.89 +1.48 36 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 27.12 +2.22 38 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 25.65 +2.45 38 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 23.84 +1.98 37 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 22.42 +1.91 38 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 21.08 +1.95 38 0 109 0
29SEP26 192.50 C 18.75 18.75 18.75 19.79 +2.26 37 15 328 +15
29SEP26 195.00 C 16.80 17.12 16.78 18.86 +2.05 38 36 99 +33
29SEP26 197.50 C 15.34 16.45 15.34 17.66 +1.94 38 94 85 +42
29SEP26 200.00 C 14.41 14.99 14.41 16.55 +1.87 38 39 74 +24
29SEP26 205.00 C 12.59 13.96 12.59 14.31 +1.53 38 115 97 +86
29SEP26 210.00 C 11.26 12.19 11.25 12.67 +1.56 38 150 255 +150
29SEP26 215.00 C 9.97 9.97 9.80 11.21 +1.55 39 57 69 +56
29SEP26 220.00 C 0.00 0.00 0.00 9.66 +1.35 39 0 105 0
29SEP26 225.00 C 0.00 0.00 0.00 8.41 +1.28 39 0 12 0
29SEP26 230.00 C 0.00 0.00 0.00 7.28 +1.28 39 0 460 0
29SEP26 235.00 C 0.00 0.00 0.00 6.18 +1.05 39 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 5.33 +1.05 39 0 22 0
29SEP26 245.00 C 0.00 0.00 0.00 4.48 +0.84 39 0 2 0
29SEP26 250.00 C 3.21 3.21 3.21 3.85 +0.83 39 15 94 +15
29SEP26 255.00 C 0.00 0.00 0.00 3.14 +0.67 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.67 +0.62 38 0 5 0
29SEP26 265.00 C 0.00 0.00 0.00 2.24 +0.53 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.88 +0.46 38 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.59 +0.43 38 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 1.30 +0.33 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.11 +0.33 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.92 +0.27 38 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 53.98 +1.75 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 51.93 +1.71 34 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 49.66 +1.41 33 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 47.62 +1.39 33 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 45.81 +1.44 33 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 44.06 +1.50 34 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 42.32 +1.54 34 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 40.58 +1.50 34 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 38.98 +1.54 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 37.40 +1.60 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 35.83 +1.66 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 34.25 +1.63 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 32.85 +1.71 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 31.45 +1.76 35 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 30.06 +1.09 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 29.55 +2.02 37 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 28.12 +1.86 37 0 17 0
30DEC26 190.00 C 0.00 0.00 0.00 26.86 +1.96 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 25.55 +1.82 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 24.37 +1.77 37 0 296 0
30DEC26 197.50 C 21.85 22.00 20.98 23.25 +1.73 37 189 255 +180
30DEC26 200.00 C 0.00 0.00 0.00 22.17 +1.67 37 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 20.14 +1.58 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 18.29 +1.64 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 16.60 +1.40 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 15.06 +1.32 38 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 13.55 +1.12 37 0 16 0
30DEC26 230.00 C 12.00 12.00 12.00 12.39 +1.22 38 1 25 +1
30DEC26 235.00 C 10.17 10.22 10.17 11.13 +1.06 38 66 66 +66
30DEC26 240.00 C 0.00 0.00 0.00 10.04 +1.06 38 0 15 0
30DEC26 245.00 C 8.28 8.28 8.28 8.94 +0.97 38 2 10 +2
30DEC26 250.00 C 0.00 0.00 0.00 8.01 +1.14 38 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 7.18 +0.95 38 0 64 0
30DEC26 260.00 C 6.24 6.24 6.24 6.36 +0.80 38 30 41 +30
30DEC26 265.00 C 5.76 5.81 5.76 5.69 +0.67 38 128 137 +128
30DEC26 270.00 C 5.27 5.27 5.27 5.09 +0.67 38 32 36 +32
30DEC26 275.00 C 0.00 0.00 0.00 4.50 +0.71 38 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 57.47 +2.53 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 55.58 +2.54 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 53.74 +2.52 36 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 51.93 +2.47 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.39 +1.55 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.44 +2.68 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 46.76 +2.65 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.12 +2.55 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 43.54 +2.55 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 41.98 +2.49 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 40.46 +2.46 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 38.99 +2.44 36 0 9 0
30MAR27 177.50 C 0.00 0.00 0.00 37.57 +2.43 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 36.16 +2.36 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 34.82 +2.48 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 33.52 +2.27 36 0 8 0
30MAR27 187.50 C 0.00 0.00 0.00 32.27 +1.80 36 0 0 0
30MAR27 190.00 C 28.36 28.36 28.36 31.14 +1.99 36 6 21 +6
30MAR27 192.50 C 0.00 0.00 0.00 29.96 +1.95 36 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 28.85 +1.85 36 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 27.75 +1.96 36 0 16 0
30MAR27 200.00 C 25.00 25.00 25.00 26.69 +2.20 36 1 16 +1
30MAR27 205.00 C 0.00 0.00 0.00 24.58 +1.69 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 22.78 +1.67 37 0 1,182 0
30MAR27 215.00 C 0.00 0.00 0.00 20.99 +1.53 37 0 32 0
30MAR27 220.00 C 0.00 0.00 0.00 19.40 +1.46 37 0 46 0
30MAR27 225.00 C 0.00 0.00 0.00 17.93 +1.40 37 0 58 0
30MAR27 230.00 C 0.00 0.00 0.00 16.71 +1.47 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.37 +1.32 37 0 4 0
29JUN27 170.00 C 0.00 0.00 0.00 44.83 +2.09 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 43.45 +2.06 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 42.10 +2.06 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 40.75 +2.06 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 39.41 +2.05 35 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 38.10 +1.90 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 36.94 +1.90 35 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 35.78 +1.90 35 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 34.62 +1.87 35 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 33.55 +1.98 36 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 32.49 +1.98 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 31.43 +1.85 36 0 0 0
29JUN27 200.00 C 28.00 28.00 28.00 30.40 +1.88 36 8 26 +8
29JUN27 205.00 C 0.00 0.00 0.00 28.39 +1.77 36 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 26.32 +1.48 36 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 24.84 +1.65 36 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 23.38 +1.79 36 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 21.75 +1.58 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 20.36 +1.72 37 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 19.16 +1.48 37 0 0 0
TOTAL CALL 2,317 19,620 +1,445
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 37 0 133 0
29JUN26 150.00 P 0.00 0.00 0.00 0.02 0.00 37 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.04 0.00 38 0 203 0
29JUN26 155.00 P 0.11 0.11 0.11 0.05 -0.01 37 15 287 +15
29JUN26 157.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 244 0
29JUN26 160.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 219 0
29JUN26 162.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 191 0
29JUN26 165.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 84 0
29JUN26 167.50 P 0.00 0.00 0.00 0.42 -0.02 37 0 445 0
29JUN26 170.00 P 0.59 0.66 0.59 0.57 -0.06 36 60 2,156 +33
29JUN26 172.50 P 1.01 1.01 1.01 0.80 -0.07 36 15 298 0
29JUN26 175.00 P 1.37 1.37 1.10 1.08 -0.12 36 19 1,392 +15
29JUN26 177.50 P 1.68 1.74 1.47 1.42 -0.19 36 121 537 +32
29JUN26 180.00 P 2.15 2.15 1.87 1.88 -0.21 36 132 1,396 +76
29JUN26 182.50 P 2.60 2.60 2.55 2.42 -0.28 36 34 305 +6
29JUN26 185.00 P 3.68 3.72 3.19 3.03 -0.40 36 208 398 +78
29JUN26 187.50 P 4.31 4.31 3.98 3.81 -0.45 36 2 164 -1
29JUN26 190.00 P 5.14 5.80 4.75 4.67 -0.54 36 13 105 +11
29JUN26 192.50 P 7.31 7.31 5.97 5.63 -0.70 36 32 121 +1
29JUN26 195.00 P 7.35 7.90 7.35 6.77 -0.78 35 31 184 +30
29JUN26 197.50 P 0.00 0.00 0.00 8.00 -0.88 35 0 195 0
29JUN26 200.00 P 0.00 0.00 0.00 9.34 -1.06 35 0 202 0
29JUN26 205.00 P 0.00 0.00 0.00 12.78 -1.32 36 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 16.39 -1.54 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 20.36 -1.77 37 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 24.63 -1.96 37 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 30.01 -1.23 45 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 34.84 -0.12 48 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 38.95 -2.23 42 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 43.79 -2.32 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 49.27 -1.69 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 53.07 -3.03 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 58.06 -3.04 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 63.06 -2.88 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 68.03 -2.93 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 73.03 -2.93 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 78.03 -2.91 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 83.03 -2.91 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 89.64 -1.45 87 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 93.05 -3.13 0 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 99.93 -1.16 97 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 104.95 -2.80 101 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 114.96 -1.08 107 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 124.88 -0.91 112 0 127 0
30JUL26 147.50 P 0.00 0.00 0.00 0.23 -0.01 37 0 73 0
30JUL26 150.00 P 0.00 0.00 0.00 0.31 0.00 37 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.42 -0.01 37 0 79 0
30JUL26 155.00 P 0.00 0.00 0.00 0.53 -0.03 36 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 0.71 -0.03 36 0 844 0
30JUL26 160.00 P 0.00 0.00 0.00 0.88 -0.07 36 0 196 0
30JUL26 162.50 P 0.00 0.00 0.00 1.12 -0.09 36 0 305 0
30JUL26 165.00 P 1.51 1.51 1.49 1.38 -0.10 36 19 307 +4
30JUL26 167.50 P 0.00 0.00 0.00 1.73 -0.11 36 0 174 0
30JUL26 170.00 P 2.20 2.32 2.20 2.11 -0.16 36 25 196 +25
30JUL26 172.50 P 2.89 2.90 2.54 2.58 -0.16 36 33 158 +33
30JUL26 175.00 P 0.00 0.00 0.00 3.08 -0.25 36 0 107 0
30JUL26 177.50 P 0.00 0.00 0.00 3.70 -0.24 36 0 104 0
30JUL26 180.00 P 4.66 4.66 4.66 4.33 -0.36 36 2 177 +2
30JUL26 182.50 P 0.00 0.00 0.00 5.11 -0.36 36 0 268 0
30JUL26 185.00 P 6.73 6.73 6.73 5.90 -0.48 36 5 248 -5
30JUL26 187.50 P 7.79 7.79 7.79 6.85 -0.50 36 8 24 -8
30JUL26 190.00 P 0.00 0.00 0.00 7.82 -0.60 36 0 285 0
30JUL26 192.50 P 9.40 9.40 9.40 8.92 -0.66 36 5 160 +5
30JUL26 195.00 P 11.20 11.20 10.75 10.08 -0.79 35 21 150 -6
30JUL26 197.50 P 0.00 0.00 0.00 11.32 -0.84 35 0 48 0
30JUL26 200.00 P 0.00 0.00 0.00 12.68 -1.12 35 0 19 0
30JUL26 205.00 P 0.00 0.00 0.00 15.62 -2.03 35 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 19.37 -1.39 36 0 1 0
30JUL26 215.00 P 0.00 0.00 0.00 22.95 -1.49 36 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 26.82 -2.49 36 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 30.93 -2.73 36 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 36.14 -1.00 41 0 0 0
30JUL26 235.00 P 42.96 42.96 42.96 40.84 -1.20 43 19 19 +19
28AUG26 150.00 P 0.00 0.00 0.00 1.07 -0.02 39 0 8 0
28AUG26 152.50 P 0.00 0.00 0.00 1.33 -0.02 39 0 45 0
28AUG26 155.00 P 0.00 0.00 0.00 1.60 -0.02 39 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 1.92 -0.06 39 0 60 0
28AUG26 160.00 P 2.30 2.30 2.30 2.30 -0.05 39 1 2 0
28AUG26 162.50 P 0.00 0.00 0.00 2.68 -0.10 39 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 3.09 -0.12 38 0 105 0
28AUG26 167.50 P 0.00 0.00 0.00 3.68 -0.01 39 0 76 0
28AUG26 170.00 P 0.00 0.00 0.00 4.14 -0.17 38 0 80 0
28AUG26 172.50 P 0.00 0.00 0.00 4.78 -0.16 38 0 112 0
28AUG26 175.00 P 0.00 0.00 0.00 5.41 -0.26 38 0 1,297 0
28AUG26 177.50 P 0.00 0.00 0.00 6.20 -0.27 38 0 75 0
28AUG26 180.00 P 0.00 0.00 0.00 7.00 -0.27 38 0 93 0
28AUG26 182.50 P 0.00 0.00 0.00 7.84 -0.40 38 0 125 0
28AUG26 185.00 P 0.00 0.00 0.00 8.82 -0.40 38 0 77 0
28AUG26 187.50 P 0.00 0.00 0.00 9.81 -0.46 38 0 91 0
28AUG26 190.00 P 11.65 11.68 11.64 10.86 -0.61 38 33 70 +29
28AUG26 192.50 P 12.87 13.37 12.87 12.04 -0.70 38 18 79 +18
28AUG26 195.00 P 13.83 14.75 13.83 13.21 -0.84 38 37 114 +37
28AUG26 197.50 P 15.72 15.72 15.72 14.51 -0.77 38 15 75 +13
28AUG26 200.00 P 0.00 0.00 0.00 15.84 -0.90 37 0 51 0
28AUG26 205.00 P 20.16 20.16 20.16 18.76 -1.11 37 30 60 +30
28AUG26 210.00 P 0.00 0.00 0.00 22.00 -1.48 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 25.86 -1.19 39 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 30.33 -0.50 41 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 33.32 -1.76 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 38.42 -0.91 42 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 42.73 -0.87 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.60 +0.02 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 1.87 +0.02 38 0 9 0
29SEP26 152.50 P 0.00 0.00 0.00 2.22 0.00 38 0 158 0
29SEP26 155.00 P 2.37 2.37 2.37 2.52 -0.08 38 1 12 0
29SEP26 157.50 P 0.00 0.00 0.00 2.89 -0.13 38 0 19 0
29SEP26 160.00 P 3.58 3.58 3.58 3.38 -0.14 38 30 108 +30
29SEP26 162.50 P 0.00 0.00 0.00 3.87 -0.16 38 0 119 0
29SEP26 165.00 P 0.00 0.00 0.00 4.40 -0.18 38 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 5.03 -0.22 38 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 5.67 -0.17 38 0 778 0
29SEP26 172.50 P 0.00 0.00 0.00 6.35 -0.21 38 0 194 0
29SEP26 175.00 P 0.00 0.00 0.00 7.16 -0.20 38 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 7.96 -0.25 38 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 8.79 -0.38 38 0 841 0
29SEP26 182.50 P 0.00 0.00 0.00 9.78 -0.39 38 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 10.77 -0.49 38 0 48 0
29SEP26 187.50 P 0.00 0.00 0.00 11.84 -0.55 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 12.92 -0.70 37 0 27 0
29SEP26 192.50 P 0.00 0.00 0.00 14.13 -0.78 37 0 38 0
29SEP26 195.00 P 16.73 16.73 16.73 15.64 -0.60 38 15 83 +15
29SEP26 197.50 P 17.59 17.59 17.59 16.82 -0.76 38 15 63 -15
29SEP26 200.00 P 0.00 0.00 0.00 18.07 -0.97 37 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 21.06 -1.09 38 0 42 0
29SEP26 210.00 P 25.17 25.17 25.17 24.27 -1.10 38 15 83 0
29SEP26 215.00 P 0.00 0.00 0.00 28.62 -0.24 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 32.31 -0.91 41 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 36.07 -0.87 41 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 40.10 -0.61 41 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 44.18 -0.67 42 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 48.50 -1.10 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 52.85 -0.94 43 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 57.41 -0.70 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 62.00 -0.64 45 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 66.72 -0.54 46 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 71.51 -0.45 47 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 75.70 -0.93 46 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 80.18 -1.14 46 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 84.52 -1.48 44 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 89.98 -1.11 48 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 94.97 -1.21 50 0 14 0
30DEC26 147.50 P 0.00 0.00 0.00 3.60 -0.34 37 0 756 0
30DEC26 150.00 P 0.00 0.00 0.00 4.12 -0.22 37 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 4.63 -0.23 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 5.15 -0.25 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 5.75 -0.32 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 6.42 -0.32 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 7.09 -0.33 37 0 131 0
30DEC26 165.00 P 8.54 8.54 8.54 8.00 -0.43 38 15 124 0
30DEC26 167.50 P 0.00 0.00 0.00 8.78 -0.25 38 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 9.27 -0.81 37 0 47 0
30DEC26 172.50 P 11.22 11.27 11.22 10.46 -0.51 38 98 113 +98
30DEC26 175.00 P 0.00 0.00 0.00 11.37 -0.55 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 12.32 -0.59 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 13.33 -0.69 38 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 14.38 -0.74 38 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 15.49 -0.72 38 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 16.74 -0.67 38 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 17.94 -0.75 38 0 30 0
30DEC26 192.50 P 0.00 0.00 0.00 19.21 -0.78 38 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 20.40 -0.93 38 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 21.76 -0.95 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.16 -0.99 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 26.06 -1.13 38 0 54 0
30DEC26 210.00 P 30.94 30.94 30.94 29.22 -1.20 38 15 63 +13
30DEC26 215.00 P 32.98 32.98 32.62 32.62 -1.39 38 30 76 +30
30DEC26 220.00 P 0.00 0.00 0.00 36.43 -1.03 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 40.13 -1.10 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 43.87 -1.13 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 47.73 -1.20 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 51.79 -1.09 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 55.88 -1.09 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 60.14 -1.05 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 64.50 -0.79 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 68.89 -1.03 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 73.43 -0.90 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 77.91 -0.69 43 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 82.69 -0.42 44 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 5.97 -0.05 38 0 40 0
30MAR27 150.00 P 0.00 0.00 0.00 6.57 -0.11 38 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 7.27 +0.11 38 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 7.97 +0.13 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 8.67 +0.14 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 9.40 -0.20 38 0 756 0
30MAR27 162.50 P 0.00 0.00 0.00 10.28 -0.20 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 11.16 +0.07 38 0 15 0
30MAR27 167.50 P 13.13 13.13 12.30 12.04 +0.09 38 2 0 0
30MAR27 170.00 P 0.00 0.00 0.00 12.93 -0.24 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 13.92 -0.33 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 15.00 -0.33 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 16.08 -0.33 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.16 -0.34 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 18.25 -0.43 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 19.47 -0.49 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 20.75 -0.37 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 22.03 -0.39 38 0 28 0
30MAR27 192.50 P 0.00 0.00 0.00 23.31 -0.51 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 24.62 -0.58 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 26.00 -0.69 38 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 27.41 -0.77 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 30.34 -0.83 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 33.35 -0.98 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 36.56 -1.19 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 40.22 -0.94 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 43.64 -1.14 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 47.36 -1.15 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 51.13 -1.06 40 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 15.34 -0.67 37 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 16.42 -0.68 37 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 17.51 -0.69 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 18.60 -0.70 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.70 -0.73 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.86 -0.86 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 22.14 -0.88 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 23.43 -0.88 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 24.72 -0.89 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 26.02 -0.91 38 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 27.33 -0.99 38 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 28.73 -1.01 38 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 30.22 -1.10 38 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 33.22 -1.11 38 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 36.24 -1.18 38 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 39.48 -1.33 38 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 42.87 -1.35 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 46.29 -1.38 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 49.80 -1.56 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.56 -1.49 39 0 0 0
TOTAL PUT 1,189 25,588 +663
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$ 8.02
29JUN26 3.60 C 0.00 0.00 0.00 4.44 -0.24 139 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.33 -0.25 109 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.24 -0.24 130 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.15 -0.23 138 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.04 -0.24 121 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.94 -0.23 117 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.84 -0.24 113 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.74 -0.24 109 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.65 -0.23 116 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.55 -0.23 112 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.44 -0.24 97 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.35 -0.23 104 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.26 -0.22 108 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.13 -0.26 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.03 -0.25 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.79 -0.24 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.54 -0.24 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.29 -0.25 59 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.04 -0.23 52 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.81 -0.22 58 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.58 -0.23 57 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.36 -0.23 57 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.13 -0.24 52 0 101 0
29JUN26 7.25 C 0.00 0.00 0.00 0.93 -0.20 51 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 0.78 -0.15 55 0 328 0
29JUN26 7.75 C 0.00 0.00 0.00 0.58 -0.16 49 0 13 0
29JUN26 8.00 C 0.55 0.55 0.43 0.48 -0.11 53 13 134 +7
29JUN26 8.25 C 0.00 0.00 0.00 0.35 -0.10 50 0 114 0
29JUN26 8.50 C 0.26 0.26 0.25 0.26 -0.09 50 20 181 +19
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.07 50 0 149 0
29JUN26 9.00 C 0.12 0.12 0.12 0.14 -0.05 51 4 529 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.04 51 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.03 51 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.02 52 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 350 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 2.34 -0.21 56 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.10 -0.22 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.88 -0.21 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.67 -0.20 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.47 -0.20 52 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.27 -0.20 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.10 -0.18 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.92 -0.21 49 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.78 -0.16 49 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.66 -0.15 49 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.55 -0.14 49 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.46 -0.12 50 0 214 0
30JUL26 8.75 C 0.00 0.00 0.00 0.38 -0.11 50 0 115 0
30JUL26 9.00 C 0.00 0.00 0.00 0.32 -0.09 51 0 147 0
30JUL26 9.25 C 0.26 0.26 0.26 0.26 -0.08 51 1 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.21 -0.07 51 0 111 0
30JUL26 9.75 C 0.00 0.00 0.00 0.17 -0.06 51 0 115 0
30JUL26 10.00 C 0.14 0.14 0.14 0.14 -0.04 51 30 77 -17
30JUL26 10.50 C 0.10 0.10 0.10 0.09 -0.03 51 3 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 87 0
30JUL26 11.50 C 0.05 0.05 0.05 0.04 -0.02 53 120 187 +90
30JUL26 12.00 C 0.04 0.04 0.04 0.02 -0.01 51 10 97 -8
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28AUG26 5.75 C 0.00 0.00 0.00 2.39 -0.19 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.16 -0.20 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.95 -0.22 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.76 -0.20 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.58 -0.19 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.40 -0.19 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.24 -0.18 51 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.10 -0.17 52 0 0 0
28AUG26 7.75 C 1.03 1.03 0.96 0.97 -0.16 52 30 30 +30
28AUG26 8.00 C 0.90 0.90 0.90 0.85 -0.15 52 15 30 +15
28AUG26 8.25 C 0.73 0.73 0.73 0.75 -0.13 52 15 29 +15
28AUG26 8.50 C 0.00 0.00 0.00 0.65 -0.13 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.57 -0.11 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.49 -0.11 53 0 65 0
28AUG26 9.25 C 0.00 0.00 0.00 0.43 -0.09 53 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.37 -0.08 53 0 41 0
28AUG26 9.75 C 0.00 0.00 0.00 0.32 -0.07 53 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.27 -0.07 53 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.20 -0.05 53 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.14 -0.05 53 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.11 -0.04 54 0 5 0
28AUG26 12.00 C 0.08 0.08 0.08 0.08 -0.03 54 10 12 +10
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.02 55 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 3.37 -0.22 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.27 -0.23 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.18 -0.23 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.09 -0.23 46 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.87 -0.22 50 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.65 -0.22 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.45 -0.21 52 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.25 -0.21 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.06 -0.20 53 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.89 -0.19 54 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.72 -0.19 54 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.57 -0.19 54 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.43 -0.18 55 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.30 -0.17 55 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.18 -0.16 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.07 -0.15 56 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 0.96 -0.15 56 0 17 0
29SEP26 8.50 C 0.83 0.83 0.83 0.87 -0.13 56 15 185 0
29SEP26 8.75 C 0.00 0.00 0.00 0.78 -0.13 56 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 0.70 -0.12 56 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.63 -0.11 57 0 101 0
29SEP26 9.50 C 0.53 0.53 0.53 0.57 -0.10 57 6 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 -0.09 57 0 15 0
29SEP26 10.00 C 0.42 0.42 0.41 0.45 -0.09 57 5 450 -3
29SEP26 10.50 C 0.00 0.00 0.00 0.36 -0.08 57 0 342 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 -0.06 57 0 16 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.05 57 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.05 57 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 -0.04 58 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.03 58 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.02 59 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.02 59 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.02 58 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.40 -0.22 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.32 -0.22 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.24 -0.22 53 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.05 -0.21 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.84 -0.23 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.67 -0.21 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.50 -0.21 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.35 -0.20 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.20 -0.20 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.06 -0.19 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.93 -0.18 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.80 -0.18 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.68 -0.18 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.57 -0.17 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.47 -0.16 58 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.37 -0.16 58 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 1.27 -0.16 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 -0.15 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.11 -0.14 58 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 1.03 -0.14 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.96 -0.13 58 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.89 -0.13 58 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 0.83 -0.12 58 0 1,458 0
30DEC26 10.50 C 0.00 0.00 0.00 0.72 -0.11 58 0 2,528 0
30DEC26 11.00 C 0.59 0.59 0.59 0.63 -0.10 59 5 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.54 -0.09 59 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 -0.08 59 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.07 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 -0.07 59 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 -0.06 59 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.06 59 0 23 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.05 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.04 60 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.04 60 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.04 60 0 109 0
30MAR27 5.75 C 0.00 0.00 0.00 2.87 -0.20 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.71 -0.21 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.57 -0.20 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.43 -0.20 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.30 -0.20 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.18 -0.19 57 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.06 -0.19 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.95 -0.18 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.85 -0.17 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.75 -0.17 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.65 -0.17 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.56 -0.16 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.48 -0.15 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.40 -0.15 58 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.32 -0.15 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.25 -0.14 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.18 -0.14 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.12 -0.13 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.00 -0.12 58 0 52 0
30MAR27 11.00 C 0.00 0.00 0.00 0.89 -0.12 58 0 133 0
30MAR27 11.50 C 0.00 0.00 0.00 0.80 -0.11 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.72 -0.10 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.64 -0.10 58 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.58 -0.09 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 -0.08 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.07 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.07 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 -0.06 59 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 -0.06 59 0 47 0
29JUN27 5.75 C 0.00 0.00 0.00 3.04 -0.20 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.90 -0.20 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.76 -0.20 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.63 -0.20 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.51 -0.19 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.39 -0.19 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.28 -0.18 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.18 -0.17 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.08 -0.17 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.98 -0.17 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.89 -0.16 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.80 -0.16 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.72 -0.15 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.64 -0.15 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.56 -0.15 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.49 -0.14 57 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.42 -0.14 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.36 -0.13 58 0 3 0
29JUN27 10.50 C 0.00 0.00 0.00 1.24 -0.13 58 0 29 0
29JUN27 11.00 C 0.00 0.00 0.00 1.13 -0.12 58 0 0 0
TOTAL CALL 302 15,527 +158
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 135 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 131 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 127 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 115 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 54 0 660 0
29JUN26 6.50 P 0.05 0.05 0.05 0.03 +0.01 52 28 329 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 +0.03 53 0 534 0
29JUN26 7.00 P 0.10 0.10 0.10 0.10 +0.04 53 1 839 0
29JUN26 7.25 P 0.16 0.17 0.16 0.15 +0.05 52 45 262 +20
29JUN26 7.50 P 0.23 0.23 0.23 0.23 +0.08 53 50 345 0
29JUN26 7.75 P 0.29 0.29 0.29 0.31 +0.08 51 7 461 +7
29JUN26 8.00 P 0.42 0.42 0.42 0.42 +0.10 50 15 794 -15
29JUN26 8.25 P 0.00 0.00 0.00 0.56 +0.11 50 0 416 0
29JUN26 8.50 P 0.00 0.00 0.00 0.74 +0.15 52 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 0.91 +0.16 51 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 1.11 +0.20 52 0 201 0
29JUN26 9.25 P 0.00 0.00 0.00 1.32 +0.21 52 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.55 +0.20 54 0 89 0
29JUN26 9.75 P 0.00 0.00 0.00 1.76 +0.18 50 0 51 0
29JUN26 10.00 P 0.00 0.00 0.00 2.01 +0.19 55 0 39 0
29JUN26 10.50 P 0.00 0.00 0.00 2.50 +0.21 60 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.00 +0.22 68 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.48 +0.21 0 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.98 +0.22 0 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.48 +0.20 0 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.98 +0.23 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.48 +0.20 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.98 +0.24 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.48 +0.24 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.98 +0.24 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.48 +0.24 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.98 +0.24 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 +0.01 52 0 124 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 102 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 +0.02 52 0 332 0
30JUL26 6.50 P 0.00 0.00 0.00 0.12 +0.03 52 0 67 0
30JUL26 6.75 P 0.00 0.00 0.00 0.17 +0.04 52 0 62 0
30JUL26 7.00 P 0.00 0.00 0.00 0.23 +0.04 51 0 627 0
30JUL26 7.25 P 0.31 0.31 0.31 0.31 +0.05 52 20 82 +20
30JUL26 7.50 P 0.00 0.00 0.00 0.41 +0.07 52 0 158 0
30JUL26 7.75 P 0.00 0.00 0.00 0.52 +0.08 52 0 501 0
30JUL26 8.00 P 0.00 0.00 0.00 0.65 +0.10 53 0 394 0
30JUL26 8.25 P 0.00 0.00 0.00 0.79 +0.11 53 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 0.95 +0.13 53 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 1.09 +0.11 51 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.29 +0.14 53 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.50 +0.17 55 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.70 +0.17 55 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.90 +0.17 54 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 2.12 +0.17 55 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.57 +0.20 56 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.07 +0.25 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.55 +0.25 66 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.00 +0.21 60 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.52 +0.24 70 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.01 +0.24 72 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.48 +0.20 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.98 +0.23 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.09 +0.02 55 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.13 +0.03 55 0 25 0
28AUG26 6.25 P 0.00 0.00 0.00 0.17 +0.03 54 0 60 0
28AUG26 6.50 P 0.25 0.25 0.25 0.23 +0.04 55 25 60 +25
28AUG26 6.75 P 0.33 0.33 0.33 0.30 +0.05 55 30 30 +30
28AUG26 7.00 P 0.37 0.37 0.37 0.38 +0.06 55 20 66 +20
28AUG26 7.25 P 0.00 0.00 0.00 0.47 +0.06 55 0 19 0
28AUG26 7.50 P 0.00 0.00 0.00 0.58 +0.07 55 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.70 +0.09 55 0 6 0
28AUG26 8.00 P 0.80 0.84 0.80 0.83 +0.09 55 58 83 +58
28AUG26 8.25 P 0.94 0.94 0.94 0.98 +0.11 56 15 68 +15
28AUG26 8.50 P 1.09 1.09 1.08 1.14 +0.13 56 30 145 +30
28AUG26 8.75 P 0.00 0.00 0.00 1.30 +0.13 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.48 +0.14 57 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.67 +0.16 57 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 1.86 +0.16 58 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.06 +0.17 58 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.27 +0.18 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.70 +0.18 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.15 +0.19 61 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.59 +0.18 60 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.08 +0.20 64 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.54 +0.20 63 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.03 +0.20 65 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.52 +0.20 67 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.01 +0.22 68 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 +0.01 57 0 132 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 +0.01 58 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 +0.01 58 0 16 0
29SEP26 5.50 P 0.17 0.17 0.17 0.14 +0.02 59 30 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 +0.02 58 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 +0.03 59 0 168 0
29SEP26 6.25 P 0.34 0.34 0.33 0.30 +0.04 58 13 285 -7
29SEP26 6.50 P 0.00 0.00 0.00 0.37 +0.04 58 0 251 0
29SEP26 6.75 P 0.51 0.51 0.51 0.46 +0.05 59 10 108 -10
29SEP26 7.00 P 0.60 0.60 0.60 0.55 +0.05 59 50 71 -50
29SEP26 7.25 P 0.00 0.00 0.00 0.66 +0.07 59 0 36 0
29SEP26 7.50 P 0.79 0.79 0.79 0.78 +0.08 59 100 112 +91
29SEP26 7.75 P 0.00 0.00 0.00 0.91 +0.09 59 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 +0.09 59 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 +0.11 60 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 +0.10 60 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 +0.12 60 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 +0.13 60 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 1.86 +0.13 61 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 +0.15 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.24 +0.15 61 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.44 +0.16 62 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.85 +0.16 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.28 +0.17 63 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.72 +0.18 64 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.18 +0.20 65 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.64 +0.20 66 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.11 +0.20 67 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.59 +0.21 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.07 +0.21 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.55 +0.21 70 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.04 +0.22 72 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.53 +0.22 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.02 +0.22 74 0 0 0
30DEC26 4.80 P 0.25 0.25 0.25 0.17 +0.01 60 4 218 +4
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.01 60 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 +0.01 60 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 +0.02 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 +0.02 60 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.02 60 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.03 60 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 +0.04 60 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.04 61 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 +0.04 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.89 +0.06 61 0 107 0
30DEC26 7.25 P 0.00 0.00 0.00 1.00 +0.05 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 +0.07 61 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 +0.07 61 0 3,093 0
30DEC26 8.00 P 1.40 1.40 1.40 1.41 +0.07 61 1 58 +1
30DEC26 8.25 P 0.00 0.00 0.00 1.57 +0.09 62 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 1.72 +0.08 61 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 +0.08 62 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 +0.11 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.23 +0.10 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.11 62 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 +0.12 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.79 +0.13 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.18 +0.13 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.59 +0.14 64 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.01 +0.16 65 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.46 +0.18 66 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.90 +0.18 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.36 +0.22 68 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.80 +0.20 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.26 +0.21 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.72 +0.19 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.19 +0.21 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.66 +0.19 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.13 +0.21 70 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 +0.02 60 0 26 0
30MAR27 6.00 P 0.76 0.76 0.76 0.67 +0.03 60 5 128 +5
30MAR27 6.25 P 0.00 0.00 0.00 0.77 +0.03 61 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 +0.03 60 0 17 0
30MAR27 6.75 P 1.12 1.12 1.12 0.99 +0.04 60 1 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 +0.04 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 +0.05 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.38 +0.06 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.52 +0.06 61 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.66 +0.06 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.82 +0.08 61 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 +0.08 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.14 +0.08 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.31 +0.09 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.49 +0.10 62 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.66 +0.09 62 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 +0.09 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.03 +0.10 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.42 +0.12 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 3.81 +0.11 63 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.23 +0.14 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.65 +0.14 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.09 +0.16 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.52 +0.16 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.95 +0.18 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.40 +0.19 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.85 +0.20 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.30 +0.18 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.76 +0.17 66 0 0 0
29JUN27 5.75 P 0.83 0.83 0.83 0.72 +0.03 60 5 28 +5
29JUN27 6.00 P 0.00 0.00 0.00 0.82 +0.03 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.93 +0.04 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.05 +0.05 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.17 +0.04 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.29 +0.04 60 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.43 +0.06 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.57 +0.06 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.71 +0.05 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.86 +0.06 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.02 +0.08 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.18 +0.07 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.34 +0.07 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.51 +0.08 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.69 +0.09 61 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.87 +0.10 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.05 +0.10 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.23 +0.09 62 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.61 +0.11 62 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.01 +0.12 63 0 0 0
TOTAL PUT 563 28,574 +249
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$ 38.44
29JUN26 25.00 C 0.00 0.00 0.00 13.49 +1.36 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.49 +1.39 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.50 +1.37 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.55 +1.39 60 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.60 +1.51 61 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.59 +1.40 53 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.61 +1.52 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.46 +1.28 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.52 +1.20 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.71 +1.19 37 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 3.87 +1.01 37 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 3.20 +0.98 40 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 2.40 +0.73 37 0 43 0
29JUN26 38.00 C 0.00 0.00 0.00 1.83 +0.60 37 0 111 0
29JUN26 39.00 C 0.00 0.00 0.00 1.38 +0.48 38 0 52 0
29JUN26 40.00 C 0.80 0.80 0.80 0.99 +0.35 38 15 173 0
29JUN26 41.00 C 0.57 0.57 0.56 0.70 +0.26 38 30 165 0
29JUN26 42.00 C 0.42 0.42 0.40 0.48 +0.19 38 41 171 -1
29JUN26 43.00 C 0.00 0.00 0.00 0.31 +0.12 38 0 126 0
29JUN26 44.00 C 0.00 0.00 0.00 0.20 +0.08 38 0 96 0
29JUN26 45.00 C 0.00 0.00 0.00 0.13 +0.05 38 0 133 0
29JUN26 46.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 147 0
29JUN26 47.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.58 +1.29 39 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.72 +1.38 50 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.77 +1.35 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.83 +1.31 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.84 +1.17 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.96 +1.29 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.08 +1.17 40 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.29 +1.08 40 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.43 +0.82 37 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.90 +0.87 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.28 +0.76 40 0 10 0
30JUL26 38.00 C 2.29 2.29 2.29 2.75 +0.66 40 15 92 -15
30JUL26 39.00 C 1.88 1.88 1.88 2.27 +0.56 40 15 51 +15
30JUL26 40.00 C 1.54 1.54 1.54 1.90 +0.50 40 15 90 +15
30JUL26 41.00 C 0.00 0.00 0.00 1.55 +0.42 40 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 1.26 +0.36 40 0 84 0
30JUL26 43.00 C 0.89 0.89 0.89 1.00 +0.29 40 1 81 0
30JUL26 44.00 C 0.71 0.71 0.71 0.79 +0.23 40 17 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.62 +0.19 40 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.48 +0.15 40 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.37 +0.12 40 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.28 +0.09 40 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.21 +0.06 40 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.16 +0.05 40 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.08 +0.02 40 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.72 +1.15 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.81 +1.16 42 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.92 +1.17 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.01 +1.13 42 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.17 +1.11 42 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.27 +0.98 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.49 +1.09 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.76 +1.01 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.08 +0.93 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.45 +0.83 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.83 +0.71 39 0 27 0
28AUG26 38.00 C 0.00 0.00 0.00 3.37 +0.68 40 0 41 0
28AUG26 39.00 C 0.00 0.00 0.00 2.90 +0.60 40 0 31 0
28AUG26 40.00 C 2.22 2.22 2.22 2.48 +0.51 40 15 75 +15
28AUG26 41.00 C 0.00 0.00 0.00 2.14 +0.46 40 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 1.83 +0.41 41 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 1.54 +0.35 41 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 1.29 +0.30 41 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 1.08 +0.26 41 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.89 +0.21 40 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.74 +0.18 40 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.61 +0.15 40 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.50 +0.12 40 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.40 +0.09 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.24 +0.06 40 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.91 +1.12 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.96 +1.03 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.02 +0.94 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.21 +0.94 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.34 +0.84 38 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.50 +0.73 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.80 +0.89 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.14 +0.85 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.52 +0.80 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.09 +0.92 41 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 4.55 +0.86 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.04 +0.80 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.58 +0.73 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.16 +0.65 42 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 2.78 +0.58 41 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 2.44 +0.51 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 2.16 +0.45 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.81 +0.32 41 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.64 +0.35 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 1.45 +0.36 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 1.22 +0.27 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.05 +0.23 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.90 +0.20 41 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.80 +0.20 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.54 +0.14 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.37 +0.10 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.24 +0.06 42 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.16 +0.04 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.46 +1.10 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.65 +1.09 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.68 +0.87 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.93 +0.86 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.17 +0.78 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.45 +0.73 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.82 +0.69 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.20 +0.67 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.62 +0.61 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.07 +0.57 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.55 +0.58 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.24 +0.70 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.79 +0.65 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.38 +0.59 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.01 +0.55 42 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.67 +0.51 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.36 +0.47 43 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.08 +0.47 43 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.81 +0.44 43 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 2.53 +0.43 43 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 2.24 +0.35 42 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 2.04 +0.33 42 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.83 +0.27 42 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.67 +0.27 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.28 +0.16 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.00 +0.16 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.78 +0.11 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.59 +0.07 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.47 +0.08 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.36 +0.05 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 +0.04 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.11 +1.23 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.08 +0.93 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.47 +1.02 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.77 +0.97 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.99 +0.84 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.62 +1.04 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.01 +1.00 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.44 +0.97 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.87 +0.89 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.31 +0.82 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.85 +0.82 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.35 +0.75 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.92 +0.71 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.51 +0.65 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.13 +0.61 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.83 +0.63 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.50 +0.60 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.16 +0.53 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.88 +0.51 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.61 +0.50 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 3.35 +0.46 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.09 +0.40 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.88 +0.39 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.68 +0.39 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.21 +0.36 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.83 +0.31 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.51 +0.25 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.24 +0.17 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.03 +0.18 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.81 +1.30 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.10 +1.27 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.41 +1.21 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.77 +1.20 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.14 +1.14 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.54 +1.10 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.99 +1.10 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.43 +1.03 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.90 +0.97 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.39 +0.94 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.90 +0.88 45 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 7.44 +0.84 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.01 +0.80 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.60 +0.76 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.22 +0.72 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.86 +0.69 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.52 +0.65 44 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.19 +0.61 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.89 +0.57 44 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.61 +0.54 44 0 0 0
TOTAL CALL 164 4,822 +29
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.07 39 0 43 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.12 38 0 60 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 -0.21 38 0 99 0
29JUN26 34.00 P 0.00 0.00 0.00 0.21 -0.32 38 0 16 0
29JUN26 35.00 P 0.67 0.67 0.67 0.37 -0.45 38 15 61 +14
29JUN26 36.00 P 0.00 0.00 0.00 0.61 -0.57 38 2 186 -2
29JUN26 37.00 P 1.08 1.08 1.08 0.93 -0.70 38 2 178 0
29JUN26 38.00 P 0.00 0.00 0.00 1.29 -0.89 36 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 1.83 -1.05 37 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 2.46 -1.19 37 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 3.17 -1.25 37 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 3.95 -1.33 37 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 4.94 -1.25 43 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 5.70 -1.48 38 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 6.83 -1.26 49 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 7.57 -1.50 34 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 8.82 -1.24 57 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 9.56 -1.50 0 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 10.83 -1.23 66 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 11.83 -1.23 70 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.38 -1.18 83 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.83 -1.23 88 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.33 -1.23 96 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.88 -1.18 107 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.33 -1.23 112 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.88 -1.18 122 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.33 -1.23 125 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.83 -1.23 131 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.38 -1.18 140 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.05 -0.06 41 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.08 -0.10 40 0 1 0
30JUL26 30.00 P 0.30 0.30 0.30 0.14 -0.14 40 2 26 +2
30JUL26 31.00 P 0.00 0.00 0.00 0.22 -0.20 40 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.34 -0.28 40 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.51 -0.35 40 0 84 0
30JUL26 34.00 P 0.00 0.00 0.00 0.72 -0.46 40 0 44 0
30JUL26 35.00 P 0.00 0.00 0.00 1.00 -0.51 40 0 49 0
30JUL26 36.00 P 0.00 0.00 0.00 1.33 -0.61 40 0 119 0
30JUL26 37.00 P 1.96 1.96 1.96 1.70 -0.71 40 15 140 +15
30JUL26 38.00 P 0.00 0.00 0.00 2.17 -0.81 40 0 133 0
30JUL26 39.00 P 0.00 0.00 0.00 2.69 -0.95 40 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 3.29 -1.00 40 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 3.96 -1.05 41 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 4.62 -1.17 40 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 5.54 -1.04 43 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 6.17 -1.25 40 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 7.13 -1.15 42 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 8.04 -1.13 44 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 8.93 -1.15 44 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 9.86 -1.28 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.97 -1.09 52 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 11.96 -1.12 54 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.38 -1.18 58 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.83 -1.23 63 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.33 -1.23 69 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.88 -1.18 76 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.33 -1.23 79 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 -0.09 40 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.14 -0.13 40 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.21 -0.18 40 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.32 -0.22 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.46 -0.29 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.64 -0.36 40 2 4 +2
28AUG26 33.00 P 0.00 0.00 0.00 0.86 -0.44 40 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 1.13 -0.52 41 0 128 0
28AUG26 35.00 P 0.00 0.00 0.00 1.46 -0.57 41 0 49 0
28AUG26 36.00 P 0.00 0.00 0.00 1.84 -0.65 41 0 86 0
28AUG26 37.00 P 0.00 0.00 0.00 2.25 -0.70 41 0 112 0
28AUG26 38.00 P 0.00 0.00 0.00 2.68 -0.83 40 0 114 0
28AUG26 39.00 P 0.00 0.00 0.00 3.23 -0.89 40 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 3.83 -1.09 41 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 4.48 -0.99 41 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 5.25 -0.97 42 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.99 -1.01 42 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.78 -1.03 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.58 -1.04 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.45 -1.04 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.31 -1.03 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.10 -1.13 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.00 -1.13 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.07 -1.12 48 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.38 -1.22 49 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.83 -1.25 53 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.33 -1.25 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.23 -0.12 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 -0.16 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.45 -0.20 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.61 -0.25 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.80 -0.32 42 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.03 -0.37 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.31 -0.44 42 0 10 0
29SEP26 34.00 P 0.00 0.00 0.00 1.63 -0.51 42 0 9 0
29SEP26 35.00 P 0.00 0.00 0.00 1.97 -0.58 42 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.35 -0.67 42 0 35 0
29SEP26 37.00 P 3.10 3.10 3.10 2.71 -0.79 41 9 41 +9
29SEP26 38.00 P 3.51 3.51 3.51 3.28 -0.78 42 9 10 +9
29SEP26 39.00 P 3.97 3.97 3.97 3.82 -0.85 42 10 28 +2
29SEP26 40.00 P 0.00 0.00 0.00 4.39 -0.93 42 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 5.15 -0.81 43 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 5.83 -0.94 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.54 -0.98 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.30 -0.91 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.08 -1.04 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 8.90 -1.05 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 9.74 -1.06 46 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 10.60 -1.07 46 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 11.48 -0.96 47 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 12.40 -0.93 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.63 -1.11 49 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 16.86 -1.25 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.33 -1.25 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.88 -1.20 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.33 -1.25 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.88 -1.20 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.33 -1.25 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.83 -1.25 69 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.38 -1.20 73 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.72 -0.27 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.91 -0.31 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.13 -0.38 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.40 -0.41 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.68 -0.49 43 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.02 -0.52 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.38 -0.55 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.77 -0.58 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.17 -0.63 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.60 -0.69 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.08 -0.73 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.59 -0.79 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.13 -0.85 42 0 56 0
30DEC26 40.00 P 6.12 6.12 6.12 5.72 -0.90 42 2 14 -2
30DEC26 41.00 P 6.78 6.78 6.78 6.34 -0.95 42 15 50 0
30DEC26 42.00 P 0.00 0.00 0.00 7.13 -0.81 43 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 7.81 -0.85 43 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 8.42 -0.99 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.27 -0.90 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 9.90 -1.04 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 10.68 -1.06 43 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 11.47 -1.10 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 12.28 -1.12 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.10 -1.15 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 15.19 -1.20 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.38 -1.22 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.65 -1.23 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.95 -1.25 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.51 -1.20 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.91 -1.21 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.36 -1.22 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.83 -1.25 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.38 -1.20 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.21 -0.32 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.45 -0.37 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.74 -0.40 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.03 -0.48 43 0 0 0
30MAR27 31.00 P 2.64 2.64 2.64 2.36 -0.52 43 15 15 +15
30MAR27 32.00 P 3.00 3.00 3.00 2.76 -0.53 43 15 15 +15
30MAR27 33.00 P 3.37 3.37 3.37 3.13 -0.55 43 6 6 +6
30MAR27 34.00 P 0.00 0.00 0.00 3.53 -0.59 43 0 0 0
30MAR27 35.00 P 4.10 4.10 4.10 3.95 -0.65 43 15 15 +15
30MAR27 36.00 P 0.00 0.00 0.00 4.40 -0.69 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.90 -0.72 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.42 -0.76 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 5.97 -0.81 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.55 -0.86 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.37 -0.72 43 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 7.81 -0.89 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.49 -0.92 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.18 -0.95 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.87 -1.00 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.57 -1.04 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.33 -1.07 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.15 -1.03 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.94 -1.05 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.73 -1.07 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.83 -1.05 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.79 -1.21 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.15 -1.07 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.52 -0.96 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.83 -0.95 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.73 -0.32 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.03 -0.35 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.34 -0.41 44 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.69 -0.44 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.02 -0.50 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.40 -0.52 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.75 -0.59 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.16 -0.64 43 0 11 0
29JUN27 35.00 P 0.00 0.00 0.00 4.66 -0.62 43 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 5.23 -0.56 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.70 -0.63 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.24 -0.66 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.80 -0.69 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.39 -0.73 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.90 -0.87 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.49 -0.91 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.19 -0.88 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.87 -0.91 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.53 -0.97 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.25 -1.00 42 0 0 0
TOTAL PUT 134 5,042 +100
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$ 58.60
05JUN26 42.00 C 0.00 0.00 0.00 16.79 -1.52 216 0 0 0
05JUN26 43.00 C 0.00 0.00 0.00 15.79 -1.42 204 0 0 0
05JUN26 44.00 C 0.00 0.00 0.00 14.80 -1.61 193 0 0 0
05JUN26 45.00 C 0.00 0.00 0.00 13.77 -1.64 174 0 0 0
05JUN26 46.00 C 0.00 0.00 0.00 12.78 -1.52 164 0 0 0
05JUN26 47.00 C 0.00 0.00 0.00 11.79 -1.41 154 0 0 0
05JUN26 48.00 C 0.00 0.00 0.00 10.65 -1.75 107 0 0 0
05JUN26 49.00 C 0.00 0.00 0.00 9.60 -1.83 0 0 0 0
05JUN26 50.00 C 0.00 0.00 0.00 8.76 -1.44 113 0 0 0
05JUN26 52.50 C 0.00 0.00 0.00 6.29 -1.41 89 0 0 0
05JUN26 55.00 C 3.29 3.57 3.29 3.81 -1.39 61 32 32 +32
05JUN26 57.50 C 1.22 1.26 0.80 1.30 -1.42 27 219 95 +94
05JUN26 60.00 C 0.33 0.33 0.08 0.19 -0.19 31 662 882 +262
05JUN26 62.50 C 0.00 0.00 0.00 0.02 0.00 36 0 981 0
05JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 212 0
05JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
05JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
05JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
12JUN26 42.00 C 0.00 0.00 0.00 16.79 -1.59 115 0 0 0
12JUN26 43.00 C 0.00 0.00 0.00 15.79 -1.59 108 0 0 0
12JUN26 44.00 C 0.00 0.00 0.00 14.80 -1.61 103 0 0 0
12JUN26 45.00 C 0.00 0.00 0.00 13.77 -1.64 92 0 0 0
12JUN26 46.00 C 0.00 0.00 0.00 12.78 -1.60 87 0 0 0
12JUN26 47.00 C 0.00 0.00 0.00 11.79 -1.59 82 0 0 0
12JUN26 48.00 C 0.00 0.00 0.00 10.65 -1.75 50 0 0 0
12JUN26 49.00 C 0.00 0.00 0.00 9.64 -1.79 37 0 0 0
12JUN26 50.00 C 0.00 0.00 0.00 8.76 -1.44 59 0 0 0
12JUN26 52.50 C 0.00 0.00 0.00 6.29 -1.41 46 0 0 0
12JUN26 55.00 C 3.41 3.41 3.41 3.81 -1.39 32 1 1 +1
12JUN26 57.50 C 0.00 0.00 0.00 1.66 -1.13 25 0 0 0
12JUN26 60.00 C 0.28 0.49 0.28 0.53 +0.06 27 905 485 +345
12JUN26 62.50 C 0.07 0.11 0.07 0.15 +0.04 30 94 81 +74
12JUN26 65.00 C 0.04 0.04 0.04 0.03 -0.01 31 40 48 +36
12JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
12JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
12JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
12JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
12JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
12JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
12JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 28.66 -1.59 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 27.66 -1.60 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.67 -1.58 73 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 25.67 -1.58 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.67 -1.58 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.67 -1.59 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 22.68 -1.58 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.68 -1.57 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.68 -1.57 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.68 -1.58 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.68 -2.13 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.69 -1.57 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.79 -1.65 65 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.79 -1.59 61 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.80 -1.61 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.77 -1.89 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.78 -1.60 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.79 -1.81 45 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 10.72 -1.85 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.73 -1.70 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.76 -1.75 31 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 6.34 -1.59 27 0 3,330 0
29JUN26 55.00 C 3.44 3.73 3.39 4.18 -1.02 27 110 1,451 -14
29JUN26 57.50 C 2.05 2.05 1.60 2.17 -0.62 23 84 767 +67
29JUN26 60.00 C 0.82 1.01 0.72 1.02 +0.16 24 1,714 9,900 -182
29JUN26 62.50 C 0.29 0.46 0.27 0.45 +0.07 26 1,085 17,223 +179
29JUN26 65.00 C 0.16 0.22 0.15 0.20 +0.02 28 493 21,127 +307
29JUN26 67.50 C 0.09 0.11 0.09 0.09 0.00 29 82 5,074 -72
29JUN26 70.00 C 0.05 0.05 0.05 0.04 -0.01 31 44 16,345 0
29JUN26 72.50 C 0.05 0.05 0.05 0.02 -0.01 33 200 4,449 +187
29JUN26 75.00 C 0.02 0.02 0.02 0.01 -0.01 34 15 9,252 0
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 42 120 4,530 +120
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5,343 0
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 28.73 -1.73 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 27.66 -1.61 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 26.67 -1.79 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 25.67 -1.60 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 24.68 -1.78 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 23.68 -1.69 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 22.83 -1.43 58 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 21.70 -1.67 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 20.77 -1.69 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 19.78 -1.49 36 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 18.78 -2.03 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 17.78 -1.49 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.79 -1.65 27 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.80 -1.66 29 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.80 -1.66 25 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.81 -1.85 26 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.83 -1.63 27 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.84 -1.76 26 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.72 -1.85 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.91 -1.55 26 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.24 -1.27 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.73 -1.20 26 0 0 0
30JUL26 55.00 C 4.16 4.50 4.05 4.69 -0.51 25 476 365 +153
30JUL26 57.50 C 2.65 3.05 2.56 3.05 +0.05 25 80 1,716 -30
30JUL26 60.00 C 1.68 1.82 1.51 1.87 +0.16 25 174 5,426 +172
30JUL26 62.50 C 0.86 1.12 0.82 1.11 +0.12 26 492 8,913 +16
30JUL26 65.00 C 0.55 0.66 0.53 0.66 +0.11 27 204 5,053 +38
30JUL26 67.50 C 0.37 0.37 0.37 0.41 +0.11 28 1 2,573 +1
30JUL26 70.00 C 0.24 0.28 0.24 0.25 +0.09 29 541 2,700 +217
30JUL26 72.50 C 0.18 0.18 0.18 0.16 +0.07 31 5 1,659 +5
30JUL26 75.00 C 0.12 0.12 0.11 0.10 +0.05 32 32 918 -30
30JUL26 77.50 C 0.00 0.00 0.00 0.07 +0.04 33 0 701 0
30JUL26 80.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 77 0
30JUL26 85.00 C 0.06 0.06 0.06 0.02 +0.01 36 97 192 +79
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 38 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30JUL26 95.00 C 0.02 0.02 0.02 0.01 0.00 43 177 177 +177
28AUG26 30.00 C 0.00 0.00 0.00 28.73 -1.82 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 27.81 -1.54 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 26.82 -1.64 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 25.82 -1.73 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 24.69 -1.77 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 23.70 -1.67 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 22.83 -1.43 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 21.72 -1.83 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 20.77 -1.78 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 19.78 -1.64 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 18.78 -2.03 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 17.78 -1.77 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 16.79 -1.65 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.80 -1.66 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.80 -1.66 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.21 -1.45 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.83 -1.72 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.84 -1.76 0 0 0 0
28AUG26 48.00 C 10.92 10.92 10.50 10.87 -1.70 0 176 173 +173
28AUG26 49.00 C 0.00 0.00 0.00 9.94 -1.52 15 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.24 -1.27 25 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.09 -0.84 25 0 0 0
28AUG26 55.00 C 4.74 5.19 4.74 5.36 +0.01 26 111 77 -43
28AUG26 57.50 C 3.53 3.68 3.53 3.79 0.00 26 62 973 -28
28AUG26 60.00 C 2.36 2.59 2.35 2.63 +0.17 26 89 2,400 +41
28AUG26 62.50 C 1.56 1.79 1.56 1.79 +0.15 27 17 1,831 +7
28AUG26 65.00 C 1.00 1.10 1.00 1.22 +0.17 28 200 3,379 +48
28AUG26 67.50 C 0.82 0.82 0.82 0.81 +0.14 29 10 228 0
28AUG26 70.00 C 0.50 0.50 0.50 0.53 +0.11 29 60 574 +50
28AUG26 72.50 C 0.41 0.41 0.41 0.35 +0.09 30 60 902 0
28AUG26 75.00 C 0.00 0.00 0.00 0.23 +0.07 30 0 412 0
28AUG26 77.50 C 0.00 0.00 0.00 0.15 +0.05 31 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.11 +0.05 32 0 191 0
28AUG26 82.50 C 0.00 0.00 0.00 0.07 +0.03 32 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 28.73 -1.82 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 27.81 -1.54 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 26.82 -1.72 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 25.82 -1.73 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 24.77 -1.77 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.78 -1.59 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.83 -1.43 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 21.80 -1.75 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 20.77 -1.78 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 19.78 -1.64 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 18.78 -2.03 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.78 -1.77 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.91 -1.53 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.80 -1.66 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.84 -1.62 0 0 0 0
29SEP26 45.00 C 13.70 13.70 13.70 14.21 -1.45 34 150 152 +150
29SEP26 46.00 C 0.00 0.00 0.00 12.94 -1.61 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.01 -1.59 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.09 -1.48 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.20 -1.26 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.46 -1.05 27 0 8 0
29SEP26 52.50 C 0.00 0.00 0.00 7.66 -0.27 29 0 5 0
29SEP26 55.00 C 5.23 5.76 5.14 5.73 -0.01 27 630 2,374 +28
29SEP26 57.50 C 3.77 3.77 3.77 4.28 +0.04 28 40 3,474 +30
29SEP26 60.00 C 0.00 0.00 0.00 3.12 -0.04 28 0 6,131 0
29SEP26 62.50 C 2.03 2.03 2.03 2.28 -0.10 28 50 6,985 0
29SEP26 65.00 C 1.46 1.68 1.46 1.66 -0.13 29 296 13,235 +200
29SEP26 67.50 C 1.02 1.25 1.02 1.21 -0.14 30 55 9,237 -35
29SEP26 70.00 C 0.85 0.90 0.85 0.88 -0.13 31 14 8,776 0
29SEP26 72.50 C 0.60 0.60 0.60 0.65 -0.13 31 60 5,201 0
29SEP26 75.00 C 0.49 0.49 0.49 0.48 -0.12 32 14 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.36 -0.11 33 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.28 -0.09 34 0 2,904 0
29SEP26 82.50 C 0.29 0.29 0.29 0.21 -0.08 34 5 849 0
29SEP26 85.00 C 0.00 0.00 0.00 0.17 -0.06 35 0 1,195 0
29SEP26 87.50 C 0.17 0.17 0.17 0.14 -0.05 36 1 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 -0.05 38 0 1,172 0
29SEP26 95.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 481 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 28.73 -1.82 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 27.81 -1.55 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 26.82 -1.72 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 25.82 -1.73 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 24.77 -1.77 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 23.78 -1.59 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 22.83 -1.73 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 21.80 -1.75 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 20.77 -1.78 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.78 -1.64 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.81 -2.00 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.86 -1.69 0 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 16.92 -1.52 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.06 -1.50 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.14 -1.32 28 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 14.24 -1.42 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.30 -1.25 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.46 -1.14 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.64 -0.93 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.83 -0.63 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.08 -0.44 28 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 8.30 -0.39 28 0 206 0
30DEC26 55.00 C 0.00 0.00 0.00 6.90 -0.25 29 0 1,166 0
30DEC26 57.50 C 0.00 0.00 0.00 5.59 -0.04 29 0 5,421 0
30DEC26 60.00 C 4.31 4.31 4.25 4.44 -0.08 29 14 4,754 0
30DEC26 62.50 C 0.00 0.00 0.00 3.59 -0.17 29 0 9,226 0
30DEC26 65.00 C 2.80 2.93 2.80 2.90 -0.24 30 30 7,929 +28
30DEC26 67.50 C 2.10 2.10 2.10 2.35 -0.28 30 1 3,203 0
30DEC26 70.00 C 1.70 1.70 1.70 1.90 -0.35 31 4 3,930 0
30DEC26 72.50 C 0.00 0.00 0.00 1.53 -0.40 31 0 3,261 0
30DEC26 75.00 C 0.00 0.00 0.00 1.26 -0.41 32 0 4,613 0
30DEC26 77.50 C 0.00 0.00 0.00 1.02 -0.44 32 0 2,419 0
30DEC26 80.00 C 0.86 0.86 0.86 0.85 -0.44 33 75 1,087 -13
30DEC26 82.50 C 0.73 0.73 0.73 0.70 -0.44 33 60 510 0
30DEC26 85.00 C 0.00 0.00 0.00 0.59 -0.45 34 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.49 -0.45 34 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.42 -0.43 35 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.35 -0.44 35 0 513 0
30DEC26 95.00 C 0.35 0.35 0.35 0.30 -0.44 36 4 422 +4
30DEC26 97.50 C 0.00 0.00 0.00 0.26 -0.43 36 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.23 -0.41 37 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.20 -0.41 37 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 28.73 -1.82 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 27.81 -1.55 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 26.82 -1.72 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 25.82 -1.73 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 24.77 -1.77 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 23.78 -1.59 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 22.83 -1.73 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 21.80 -1.75 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 20.85 -1.70 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 19.94 -1.48 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 19.03 -1.78 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 18.16 -1.39 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.28 -1.16 29 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 16.43 -1.13 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.59 -0.87 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.78 -0.88 30 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 13.97 -0.58 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.18 -0.42 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.43 -0.14 29 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 11.70 -0.08 29 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 10.99 -0.23 29 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 9.31 -0.27 29 0 151 0
30MAR27 55.00 C 8.00 8.00 7.54 8.09 -0.07 30 35 79 +35
30MAR27 57.50 C 6.60 6.60 6.60 6.80 +0.04 30 10 136 0
30MAR27 60.00 C 5.35 5.60 5.35 5.68 0.00 29 15 17,026 0
30MAR27 62.50 C 0.00 0.00 0.00 4.78 -0.01 29 0 188 0
30MAR27 65.00 C 0.00 0.00 0.00 4.01 -0.06 30 0 2,040 0
30MAR27 67.50 C 0.00 0.00 0.00 3.34 -0.17 30 0 172 0
30MAR27 70.00 C 2.74 2.74 2.74 2.82 -0.20 30 2 2,043 +2
30MAR27 72.50 C 2.20 2.20 2.20 2.36 -0.25 31 100 4,066 0
30MAR27 75.00 C 0.00 0.00 0.00 1.99 -0.29 31 0 1,584 0
30MAR27 77.50 C 0.00 0.00 0.00 1.67 -0.32 31 0 3,103 0
30MAR27 80.00 C 0.00 0.00 0.00 1.41 -0.34 31 0 1,217 0
30MAR27 82.50 C 0.00 0.00 0.00 1.20 -0.36 32 0 2,139 0
30MAR27 85.00 C 0.00 0.00 0.00 1.02 -0.35 32 0 212 0
30MAR27 87.50 C 0.93 0.93 0.93 0.86 -0.38 32 3 235 0
30MAR27 90.00 C 0.88 0.88 0.88 0.74 -0.42 32 3 638 -1
30MAR27 92.50 C 0.00 0.00 0.00 0.63 -0.38 33 0 84 0
30MAR27 95.00 C 0.00 0.00 0.00 0.55 -0.37 33 0 355 0
30MAR27 97.50 C 0.61 0.61 0.60 0.47 -0.38 33 13 279 -7
29JUN27 42.00 C 0.00 0.00 0.00 17.81 -0.63 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.99 -0.57 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.18 -0.28 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.38 -0.28 30 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.61 -0.05 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.81 -0.12 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.26 +0.06 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.56 +0.07 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.70 -0.22 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 10.14 -0.52 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.83 -0.53 28 0 0 0
29JUN27 57.50 C 7.45 7.45 7.45 7.64 -0.37 29 10 10 +10
29JUN27 60.00 C 0.00 0.00 0.00 6.64 -0.44 29 0 0 0
29JUN27 62.50 C 5.48 5.48 5.48 5.77 -0.48 29 3 3 +3
29JUN27 65.00 C 0.00 0.00 0.00 4.99 -0.44 30 0 185 0
29JUN27 67.50 C 3.98 3.98 3.98 4.36 -0.33 30 60 65 +60
29JUN27 70.00 C 0.00 0.00 0.00 3.77 -0.27 30 0 60 0
29JUN27 72.50 C 3.13 3.13 3.13 3.30 -0.19 31 14 14 +14
29JUN27 75.00 C 0.00 0.00 0.00 2.85 -0.13 31 0 13 0
29JUN27 77.50 C 2.20 2.20 2.20 2.52 -0.06 31 10 11 +10
29JUN27 80.00 C 2.07 2.07 2.07 2.18 -0.02 32 1 4 +1
29JUN27 82.50 C 0.00 0.00 0.00 1.93 +0.04 32 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 1.69 +0.07 32 0 17 0
29JUN27 87.50 C 0.00 0.00 0.00 1.49 +0.06 33 0 12 0
29JUN27 90.00 C 1.12 1.24 1.12 1.32 +0.09 33 17 47 +17
TOTAL CALL 10,763 322,813 +3,018
05JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.04 174 0 0 0
05JUN26 43.00 P 0.00 0.00 0.00 0.06 +0.05 169 0 0 0
05JUN26 44.00 P 0.00 0.00 0.00 0.07 +0.06 161 0 0 0
05JUN26 45.00 P 0.00 0.00 0.00 0.08 +0.07 153 0 0 0
05JUN26 46.00 P 0.00 0.00 0.00 0.09 +0.08 146 0 0 0
05JUN26 47.00 P 0.00 0.00 0.00 0.10 +0.09 137 0 0 0
05JUN26 48.00 P 0.00 0.00 0.00 0.11 +0.10 128 0 0 0
05JUN26 49.00 P 0.00 0.00 0.00 0.12 +0.11 119 0 0 0
05JUN26 50.00 P 0.00 0.00 0.00 0.13 +0.12 110 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 0.14 +0.13 84 0 12 0
05JUN26 55.00 P 0.00 0.00 0.00 0.15 +0.13 56 0 308 0
05JUN26 57.50 P 0.27 0.50 0.19 0.20 -0.10 28 606 798 +299
05JUN26 60.00 P 1.78 2.20 1.55 1.55 -0.23 29 108 1,173 -5
05JUN26 62.50 P 4.70 4.70 3.87 3.91 -0.25 35 190 1,752 -176
05JUN26 65.00 P 0.00 0.00 0.00 6.40 -0.17 0 0 2,663 0
05JUN26 67.50 P 0.00 0.00 0.00 8.90 -0.38 0 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 11.40 -0.02 0 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 13.90 -0.20 0 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 16.40 -0.19 0 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 18.90 -0.39 0 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 21.44 +0.32 157 0 0 0
05JUN26 82.50 P 0.00 0.00 0.00 23.90 +0.13 0 0 0 0
05JUN26 85.00 P 0.00 0.00 0.00 26.40 -0.18 0 0 0 0
05JUN26 87.50 P 0.00 0.00 0.00 28.90 -0.19 0 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 31.40 -0.10 0 0 0 0
12JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.04 95 0 0 0
12JUN26 43.00 P 0.00 0.00 0.00 0.06 +0.05 92 0 0 0
12JUN26 44.00 P 0.00 0.00 0.00 0.07 +0.06 88 0 0 0
12JUN26 45.00 P 0.00 0.00 0.00 0.08 +0.06 84 0 0 0
12JUN26 46.00 P 0.00 0.00 0.00 0.09 +0.06 80 0 0 0
12JUN26 47.00 P 0.00 0.00 0.00 0.10 +0.06 75 0 0 0
12JUN26 48.00 P 0.00 0.00 0.00 0.11 +0.06 70 0 0 0
12JUN26 49.00 P 0.00 0.00 0.00 0.12 +0.06 65 0 0 0
12JUN26 50.00 P 0.00 0.00 0.00 0.13 +0.05 60 0 0 0
12JUN26 52.50 P 0.04 0.04 0.04 0.14 -0.02 46 5 5 +5
12JUN26 55.00 P 0.21 0.21 0.14 0.15 -0.20 31 12 20 +10
12JUN26 57.50 P 0.60 0.77 0.47 0.49 -0.32 24 74 230 +7
12JUN26 60.00 P 2.40 2.40 1.82 1.86 -0.11 26 102 202 +82
12JUN26 62.50 P 4.24 4.32 4.05 3.97 -0.25 27 92 152 +62
12JUN26 65.00 P 0.00 0.00 0.00 6.42 -0.18 33 0 180 0
12JUN26 67.50 P 0.00 0.00 0.00 8.90 -0.39 0 0 0 0
12JUN26 70.00 P 0.00 0.00 0.00 11.54 +0.03 67 0 0 0
12JUN26 72.50 P 0.00 0.00 0.00 13.90 -0.20 0 0 0 0
12JUN26 75.00 P 0.00 0.00 0.00 16.40 -0.19 0 0 0 0
12JUN26 77.50 P 0.00 0.00 0.00 18.90 -0.39 0 0 0 0
12JUN26 80.00 P 0.00 0.00 0.00 21.44 -0.07 90 0 0 0
12JUN26 82.50 P 0.00 0.00 0.00 23.90 -0.11 0 0 0 0
12JUN26 85.00 P 0.00 0.00 0.00 26.40 -0.18 0 0 0 0
12JUN26 87.50 P 0.00 0.00 0.00 28.90 -0.19 0 0 0 0
12JUN26 90.00 P 0.00 0.00 0.00 31.40 -0.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.04 58 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 +0.05 56 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 +0.06 54 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 +0.06 51 0 4,929 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 +0.06 49 0 24,739 0
29JUN26 47.00 P 0.01 0.01 0.01 0.10 +0.06 46 120 3,229 +120
29JUN26 48.00 P 0.00 0.00 0.00 0.11 +0.06 43 0 3,112 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 +0.06 40 0 2,189 0
29JUN26 50.00 P 0.04 0.04 0.04 0.13 +0.05 37 113 28,336 -86
29JUN26 52.50 P 0.14 0.14 0.12 0.14 -0.03 28 124 8,610 +110
29JUN26 55.00 P 0.41 0.42 0.35 0.37 -0.11 25 291 15,914 +223
29JUN26 57.50 P 1.07 1.31 0.91 0.95 -0.22 23 520 14,464 +162
29JUN26 60.00 P 2.90 2.90 2.23 2.27 -0.15 23 51 18,329 -26
29JUN26 62.50 P 4.32 4.96 4.32 4.14 -0.28 23 294 12,696 +150
29JUN26 65.00 P 7.20 7.20 6.50 6.50 -0.17 27 34 15,622 -1
29JUN26 67.50 P 9.50 9.60 9.20 8.97 -0.32 33 13 3,055 -8
29JUN26 70.00 P 0.00 0.00 0.00 11.68 -0.46 49 0 4,209 0
29JUN26 72.50 P 0.00 0.00 0.00 14.22 -0.48 57 0 792 -1,700
29JUN26 75.00 P 0.00 0.00 0.00 16.60 +0.01 59 0 30 -1,190
29JUN26 77.50 P 0.00 0.00 0.00 19.15 -0.14 67 0 30 -865
29JUN26 80.00 P 0.00 0.00 0.00 21.65 +0.14 73 0 0 -212
29JUN26 82.50 P 0.00 0.00 0.00 24.15 +0.14 78 0 0 -170
29JUN26 85.00 P 0.00 0.00 0.00 26.65 0.00 84 0 0 -130
29JUN26 87.50 P 0.00 0.00 0.00 29.15 -0.01 88 0 0 -500
29JUN26 90.00 P 0.00 0.00 0.00 31.65 -0.01 93 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.15 0.00 98 0 0 -30
29JUN26 95.00 P 0.00 0.00 0.00 36.75 +0.10 108 0 0 -121
29JUN26 97.50 P 0.00 0.00 0.00 39.15 0.00 107 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.75 +0.10 117 0 0 -31
29JUN26 102.50 P 0.00 0.00 0.00 44.14 0.00 115 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 +0.04 40 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.06 +0.05 38 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.07 +0.05 37 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.08 +0.05 35 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.09 +0.04 33 0 1,203 0
30JUL26 47.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 1,022 0
30JUL26 49.00 P 0.14 0.14 0.13 0.12 -0.03 27 120 915 +60
30JUL26 50.00 P 0.19 0.19 0.19 0.15 -0.07 26 6 1,142 -6
30JUL26 52.50 P 0.50 0.50 0.37 0.39 -0.11 25 124 2,808 -44
30JUL26 55.00 P 0.98 1.02 0.80 0.87 -0.15 25 468 5,241 +363
30JUL26 57.50 P 1.77 2.01 1.60 1.70 -0.17 25 276 10,223 +249
30JUL26 60.00 P 3.24 3.30 2.92 3.02 -0.10 25 24 8,371 +22
30JUL26 62.50 P 5.25 5.33 4.97 4.66 -0.21 24 185 1,005 +129
30JUL26 65.00 P 7.08 7.30 6.87 6.73 -0.39 25 93 2,977 +63
30JUL26 67.50 P 0.00 0.00 0.00 9.12 -0.29 28 0 4,523 0
30JUL26 70.00 P 0.00 0.00 0.00 11.79 -0.35 37 0 1,339 0
30JUL26 72.50 P 0.00 0.00 0.00 14.22 -0.48 41 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 16.62 -0.04 43 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 19.15 -0.14 48 0 0 -90
30JUL26 80.00 P 0.00 0.00 0.00 21.65 -0.01 52 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.15 +0.11 56 0 0 -60
30JUL26 85.00 P 0.00 0.00 0.00 26.65 0.00 60 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.26 +0.10 67 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.76 +0.10 70 0 0 -120
30JUL26 92.50 P 0.00 0.00 0.00 34.15 0.00 70 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 36.75 +0.09 77 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 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.05 28 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.07 -0.06 30 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.08 -0.09 29 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.09 -0.14 27 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.10 -0.20 26 0 306 0
28AUG26 48.00 P 0.00 0.00 0.00 0.12 -0.26 24 0 783 0
28AUG26 49.00 P 0.00 0.00 0.00 0.18 -0.30 24 0 805 0
28AUG26 50.00 P 0.48 0.48 0.37 0.28 -0.32 25 694 921 +400
28AUG26 52.50 P 0.83 0.83 0.73 0.67 -0.36 25 80 2,099 +60
28AUG26 55.00 P 1.45 1.60 1.30 1.32 -0.33 25 42 7,345 +7
28AUG26 57.50 P 2.55 2.57 2.25 2.27 -0.28 25 82 4,192 -19
28AUG26 60.00 P 3.58 3.58 3.58 3.61 -0.11 26 2 2,497 -2
28AUG26 62.50 P 5.68 5.82 5.49 5.21 -0.17 26 180 1,797 +92
28AUG26 65.00 P 0.00 0.00 0.00 7.03 -0.47 25 0 2,151 0
28AUG26 67.50 P 0.00 0.00 0.00 9.37 -0.28 28 0 209 0
28AUG26 70.00 P 11.97 11.97 11.97 11.91 -0.23 33 30 174 +30
28AUG26 72.50 P 0.00 0.00 0.00 14.26 -0.44 35 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 16.75 +0.09 39 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.26 -0.03 43 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.76 +0.10 47 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 24.26 +0.22 50 0 60 -43
28AUG26 85.00 P 0.00 0.00 0.00 26.65 -0.01 51 0 0 -15
28AUG26 87.50 P 0.00 0.00 0.00 29.26 +0.10 56 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.76 +0.06 59 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.15 0.00 59 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.75 +0.09 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 37.00 P 0.07 0.07 0.07 0.01 0.00 29 1 1 +1
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 3,069 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 2,091 0
29SEP26 44.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 1,065 0
29SEP26 45.00 P 0.00 0.00 0.00 0.17 0.00 27 0 5,424 0
29SEP26 46.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 1,406 0
29SEP26 47.00 P 0.45 0.45 0.45 0.34 +0.04 27 4 1,481 +4
29SEP26 48.00 P 0.58 0.58 0.58 0.45 +0.07 27 170 2,281 0
29SEP26 49.00 P 0.71 0.71 0.71 0.60 +0.09 27 170 3,547 +170
29SEP26 50.00 P 0.80 0.80 0.80 0.76 +0.08 27 6 31,407 +6
29SEP26 52.50 P 1.42 1.52 1.31 1.32 +0.05 26 60 9,479 +56
29SEP26 55.00 P 2.28 2.39 2.10 2.17 +0.04 26 204 16,935 +48
29SEP26 57.50 P 3.63 3.63 3.29 3.27 -0.02 26 25 11,059 +17
29SEP26 60.00 P 4.85 5.14 4.74 4.69 -0.02 26 638 13,626 +344
29SEP26 62.50 P 6.88 6.88 6.88 6.39 -0.07 26 30 12,473 0
29SEP26 65.00 P 0.00 0.00 0.00 8.51 +0.55 29 0 13,592 0
29SEP26 67.50 P 0.00 0.00 0.00 10.61 +0.37 30 0 1,029 0
29SEP26 70.00 P 12.93 12.93 12.93 12.82 +0.12 31 212 5,754 +13
29SEP26 72.50 P 0.00 0.00 0.00 15.12 +0.12 32 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 17.47 +0.12 33 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 19.85 +0.09 34 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 22.27 +0.09 35 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 24.70 +0.14 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.13 +0.09 38 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 29.58 +0.16 39 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.03 +0.33 40 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 34.49 +0.10 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.95 +0.11 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.42 +0.27 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.88 +0.23 43 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.21 -0.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 36.00 P 0.21 0.21 0.21 0.05 +0.01 29 30 92 +30
30DEC26 37.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.17 +0.03 28 0 30 0
30DEC26 41.00 P 0.42 0.42 0.42 0.23 +0.04 28 170 989 +170
30DEC26 42.00 P 0.00 0.00 0.00 0.30 +0.04 28 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 0.39 +0.06 28 0 156 0
30DEC26 44.00 P 0.00 0.00 0.00 0.50 +0.06 28 0 727 0
30DEC26 45.00 P 0.82 0.82 0.77 0.63 +0.08 28 172 885 +172
30DEC26 46.00 P 0.93 0.93 0.93 0.78 +0.08 28 170 846 +170
30DEC26 47.00 P 1.02 1.02 1.02 0.97 +0.12 28 170 1,199 +170
30DEC26 48.00 P 0.00 0.00 0.00 1.16 +0.11 28 0 6,117 0
30DEC26 49.00 P 1.50 1.50 1.40 1.35 +0.09 28 210 2,328 +200
30DEC26 50.00 P 1.77 1.77 1.56 1.58 +0.06 28 1,651 10,038 +1,619
30DEC26 52.50 P 2.53 2.53 2.29 2.33 +0.05 28 20 8,692 0
30DEC26 55.00 P 3.46 3.46 3.46 3.29 +0.05 27 1 5,372 0
30DEC26 57.50 P 4.72 4.78 4.44 4.46 +0.04 27 272 5,660 +250
30DEC26 60.00 P 0.00 0.00 0.00 5.84 +0.03 27 0 5,077 0
30DEC26 62.50 P 7.93 7.93 7.93 7.47 -0.01 28 135 8,344 -135
30DEC26 65.00 P 9.50 9.50 9.28 9.29 -0.20 28 9 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 11.48 +0.15 30 0 2,645 0
30DEC26 70.00 P 0.00 0.00 0.00 13.85 +0.41 33 0 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 15.72 +0.02 31 0 1,085 0
30DEC26 75.00 P 18.00 18.00 18.00 18.29 +0.40 35 1 1,123 +1
30DEC26 77.50 P 0.00 0.00 0.00 20.23 +0.24 32 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 22.58 +0.09 33 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 24.87 +0.06 32 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.26 +0.06 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 29.66 +0.20 33 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 32.08 +0.05 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 34.51 +0.12 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.95 +0.11 34 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 39.50 +0.27 37 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.96 +0.12 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.41 +0.17 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
30MAR27 31.00 P 0.19 0.19 0.19 0.03 +0.02 29 10 10 +10
30MAR27 32.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.06 +0.04 29 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 0.09 +0.06 29 0 6 0
30MAR27 35.00 P 0.00 0.00 0.00 0.12 +0.08 29 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.16 +0.10 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.20 +0.11 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.26 +0.14 29 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 0.34 +0.17 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.42 +0.19 29 0 7 0
30MAR27 41.00 P 0.69 0.69 0.69 0.53 +0.22 29 8 245 +8
30MAR27 42.00 P 0.00 0.00 0.00 0.65 +0.25 29 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 0.79 +0.27 29 0 2,861 0
30MAR27 44.00 P 0.00 0.00 0.00 0.94 +0.29 29 0 391 0
30MAR27 45.00 P 0.00 0.00 0.00 1.14 +0.33 29 0 467 0
30MAR27 46.00 P 1.47 1.47 1.47 1.31 +0.32 29 30 231 +30
30MAR27 47.00 P 0.00 0.00 0.00 1.50 +0.29 28 0 176 0
30MAR27 48.00 P 1.82 1.82 1.82 1.72 +0.28 28 30 461 0
30MAR27 49.00 P 0.00 0.00 0.00 1.97 +0.26 28 0 2,772 0
30MAR27 50.00 P 0.00 0.00 0.00 2.28 +0.28 28 0 1,667 0
30MAR27 52.50 P 0.00 0.00 0.00 3.13 +0.25 28 0 5,463 0
30MAR27 55.00 P 4.20 4.20 4.20 4.14 +0.18 28 1 4,331 +1
30MAR27 57.50 P 5.37 5.37 5.37 5.30 +0.07 28 20 2,516 +20
30MAR27 60.00 P 0.00 0.00 0.00 6.66 -0.03 28 0 16,173 0
30MAR27 62.50 P 8.27 8.27 8.27 8.24 -0.05 28 1 1,364 +1
30MAR27 65.00 P 0.00 0.00 0.00 10.17 +0.16 29 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 12.06 +0.05 29 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 14.06 +0.18 30 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 16.16 +0.05 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.31 +0.17 30 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 20.55 +0.07 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.84 +0.08 31 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 25.14 +0.26 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.48 +0.24 32 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.86 +0.09 33 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 32.25 +0.09 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.67 +0.28 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.10 +0.23 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.53 +0.12 34 0 0 0
29JUN27 42.00 P 1.39 1.39 1.39 1.02 +0.43 29 2 31 +2
29JUN27 43.00 P 1.55 1.55 1.55 1.22 +0.46 30 4 4 +4
29JUN27 44.00 P 0.00 0.00 0.00 1.42 +0.49 30 0 0 0
29JUN27 45.00 P 2.00 2.00 2.00 1.64 +0.49 30 3 13 +3
29JUN27 46.00 P 0.00 0.00 0.00 1.91 +0.53 30 0 6 0
29JUN27 47.00 P 2.40 2.40 2.37 2.18 +0.53 30 4 4 +4
29JUN27 48.00 P 0.00 0.00 0.00 2.48 +0.53 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.82 +0.56 30 0 12 0
29JUN27 50.00 P 3.50 3.50 3.28 3.16 +0.52 30 64 47 +44
29JUN27 52.50 P 0.00 0.00 0.00 4.16 +0.49 30 0 21 0
29JUN27 55.00 P 5.59 5.61 5.59 5.31 +0.44 30 7 9 +7
29JUN27 57.50 P 0.00 0.00 0.00 6.59 +0.32 31 0 5 0
29JUN27 60.00 P 8.30 8.50 8.20 8.07 +0.24 31 20 80 +20
29JUN27 62.50 P 0.00 0.00 0.00 9.65 +0.14 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.35 +0.16 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.32 +0.34 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.26 +0.39 33 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 17.23 +0.35 33 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.20 +0.25 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.41 +0.29 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.63 +0.66 34 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.78 +0.13 34 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 27.78 -0.12 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.21 +0.21 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 32.59 +0.27 34 0 0 0
TOTAL PUT 9,890 508,040 +515
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$ 10.75
29JUN26 4.40 C 0.00 0.00 0.00 6.41 -0.16 221 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.25 -0.21 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.19 -0.18 196 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.09 -0.18 191 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.98 -0.19 177 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.91 -0.15 196 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.80 -0.18 185 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.55 -0.17 174 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.26 -0.20 118 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.05 -0.17 154 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.78 -0.18 131 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.53 -0.19 123 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.26 -0.21 87 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.02 -0.20 98 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.81 -0.15 115 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.54 -0.17 99 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.25 -0.17 0 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.00 -0.17 0 0 5,965 0
29JUN26 8.00 C 2.75 2.75 2.75 2.81 -0.17 85 5 1,584 0
29JUN26 8.25 C 2.50 2.50 2.50 2.51 -0.22 0 5 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.25 -0.23 0 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.01 -0.16 0 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.76 -0.17 0 0 6,964 0
29JUN26 9.25 C 0.00 0.00 0.00 1.51 -0.16 0 0 5,746 0
29JUN26 9.50 C 1.33 1.33 1.33 1.30 -0.17 42 3 2,048 -3
29JUN26 9.75 C 1.12 1.12 1.08 1.03 -0.16 30 6 3,413 -3
29JUN26 10.00 C 0.00 0.00 0.00 0.81 -0.13 30 0 6,280 0
29JUN26 10.50 C 0.50 0.50 0.46 0.46 -0.10 33 32 5,592 0
29JUN26 11.00 C 0.50 0.50 0.20 0.23 -0.07 34 295 7,571 +139
29JUN26 11.50 C 0.22 0.22 0.10 0.10 -0.04 34 681 4,835 -59
29JUN26 12.00 C 0.13 0.13 0.07 0.04 -0.02 34 10 1,466 0
29JUN26 12.50 C 0.04 0.04 0.04 0.02 0.00 37 15 715 0
29JUN26 13.00 C 0.04 0.04 0.04 0.01 0.00 39 90 2,380 -30
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.54 -0.18 77 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.27 -0.21 62 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.01 -0.21 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.81 -0.17 66 0 100 0
30JUL26 8.25 C 0.00 0.00 0.00 2.54 -0.19 56 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.29 -0.19 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.04 -0.18 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.77 -0.19 35 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.51 -0.22 0 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.32 -0.17 36 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.10 -0.16 34 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 0.88 -0.13 32 0 104 0
30JUL26 10.50 C 0.59 0.59 0.59 0.57 -0.10 32 30 1,417 +30
30JUL26 11.00 C 0.39 0.39 0.38 0.36 -0.08 33 62 1,935 +62
30JUL26 11.50 C 0.38 0.38 0.24 0.23 -0.04 34 27 838 +25
30JUL26 12.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 2,355 0
30JUL26 12.50 C 0.11 0.11 0.11 0.07 -0.02 33 5 543 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 1,185 0
30JUL26 13.50 C 0.08 0.08 0.08 0.02 -0.01 33 30 1,665 0
30JUL26 14.00 C 0.06 0.06 0.06 0.01 -0.01 33 30 1,153 +30
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 270 0
28AUG26 7.25 C 0.00 0.00 0.00 3.54 -0.18 65 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.27 -0.21 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.01 -0.21 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.81 -0.17 56 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.54 -0.19 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.29 -0.19 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.04 -0.18 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.81 -0.15 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.55 -0.18 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.34 -0.18 33 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.15 -0.16 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.96 -0.12 31 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.68 -0.11 32 0 190 0
28AUG26 11.00 C 0.00 0.00 0.00 0.48 -0.08 32 0 513 0
28AUG26 11.50 C 0.34 0.34 0.34 0.33 -0.06 33 1 133 0
28AUG26 12.00 C 0.00 0.00 0.00 0.22 -0.04 33 0 170 0
28AUG26 12.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 196 0
28AUG26 13.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.19 -0.19 111 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.09 -0.18 109 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.98 -0.19 103 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.91 -0.17 109 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.80 -0.18 104 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.55 -0.18 98 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.28 -0.19 87 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.05 -0.17 87 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.78 -0.19 77 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.53 -0.19 72 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.27 -0.20 63 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.03 -0.21 63 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.81 -0.16 65 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.54 -0.18 57 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.28 -0.20 51 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.02 -0.22 44 0 457 0
29SEP26 8.00 C 2.70 2.70 2.70 2.81 -0.17 48 50 2,889 0
29SEP26 8.25 C 2.92 2.92 2.92 2.54 -0.19 41 30 1,106 -12
29SEP26 8.50 C 0.00 0.00 0.00 2.29 -0.19 37 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.04 -0.18 34 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.81 -0.15 33 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.59 -0.21 32 0 5,140 0
29SEP26 9.50 C 1.39 1.39 1.39 1.42 -0.13 33 3 1,605 +3
29SEP26 9.75 C 0.00 0.00 0.00 1.30 -0.05 36 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.11 -0.09 34 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 0.86 -0.07 34 0 4,794 0
29SEP26 11.00 C 0.00 0.00 0.00 0.66 -0.05 35 0 1,607 0
29SEP26 11.50 C 0.43 0.43 0.39 0.49 -0.04 35 5 3,617 -2
29SEP26 12.00 C 0.31 0.31 0.31 0.36 -0.03 35 60 671 +60
29SEP26 12.50 C 0.33 0.33 0.33 0.26 -0.03 35 3 297 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.01 36 0 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 36 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 37 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 38 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 37 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.80 -0.18 79 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.55 -0.18 74 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.28 -0.19 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.05 -0.17 66 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.78 -0.19 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.53 -0.19 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.28 -0.19 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.03 -0.21 48 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.81 -0.16 48 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.54 -0.18 43 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.28 -0.20 38 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.03 -0.21 35 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.81 -0.17 35 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.54 -0.19 31 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.29 -0.19 28 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.09 -0.16 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.92 -0.11 30 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.75 -0.10 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.60 -0.09 31 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.45 -0.09 31 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 -0.08 31 0 4,355 0
30DEC26 10.50 C 0.96 0.96 0.90 1.07 -0.07 31 14 2,545 -12
30DEC26 11.00 C 0.00 0.00 0.00 0.86 -0.07 31 0 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.69 -0.05 32 0 944 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 -0.04 32 0 624 0
30DEC26 12.50 C 0.00 0.00 0.00 0.43 -0.03 32 0 324 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 -0.02 32 0 765 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 -0.03 32 0 52 0
30DEC26 14.00 C 0.21 0.21 0.21 0.21 -0.02 33 30 91 +30
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 309 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 0.00 33 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.28 -0.19 41 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.03 -0.21 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.81 -0.16 39 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.54 -0.18 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.29 -0.19 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.07 -0.17 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.81 -0.17 28 0 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.59 -0.14 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.41 -0.11 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.23 -0.12 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.07 -0.10 29 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 1.91 -0.11 29 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.77 -0.09 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.63 -0.09 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.49 -0.09 30 0 1,210 0
30MAR27 10.50 C 0.00 0.00 0.00 1.25 -0.08 30 0 1,386 0
30MAR27 11.00 C 0.00 0.00 0.00 1.05 -0.07 30 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.87 -0.06 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.72 -0.04 31 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.58 -0.05 30 0 2,213 0
30MAR27 13.00 C 0.52 0.52 0.44 0.48 -0.04 31 8 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.39 -0.03 31 0 480 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 -0.02 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.27 -0.02 31 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 -0.01 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 32 0 45 0
29JUN27 7.50 C 0.00 0.00 0.00 3.30 -0.22 26 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.11 -0.13 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.92 -0.11 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.75 -0.10 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.58 -0.09 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.42 -0.08 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.26 -0.09 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.11 -0.08 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.98 -0.07 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.84 -0.07 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.72 -0.05 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.48 -0.05 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.28 -0.04 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.10 -0.03 31 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.93 -0.03 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.80 -0.02 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.58 -0.01 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.49 -0.01 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.31 0.00 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
TOTAL CALL 1,530 169,435 +258
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 0.00 137 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 134 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 87 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6,521 0
29JUN26 8.75 P 0.02 0.02 0.02 0.01 0.00 35 15 1,782 -11
29JUN26 9.00 P 0.02 0.02 0.02 0.02 0.00 34 82 4,074 0
29JUN26 9.25 P 0.03 0.03 0.03 0.03 0.00 32 100 1,941 -10
29JUN26 9.50 P 0.06 0.06 0.06 0.06 +0.01 32 73 3,189 +56
29JUN26 9.75 P 0.05 0.10 0.05 0.11 +0.03 33 562 2,833 -113
29JUN26 10.00 P 0.13 0.18 0.13 0.18 +0.05 33 143 2,905 +138
29JUN26 10.50 P 0.19 0.41 0.19 0.38 +0.07 32 486 2,631 +31
29JUN26 11.00 P 0.53 0.70 0.53 0.71 +0.12 34 85 3,283 +12
29JUN26 11.50 P 1.10 1.14 1.10 1.12 +0.14 37 125 2,396 0
29JUN26 12.00 P 0.00 0.00 0.00 1.51 +0.07 0 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 2.03 +0.21 36 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.50 +0.20 0 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 3.04 +0.24 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.51 +0.21 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.00 +0.23 0 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.49 +0.20 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.02 +0.22 65 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.49 +0.19 0 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 5.99 +0.20 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.49 +0.18 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 7.01 +0.21 70 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.52 +0.23 89 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 33 0 570 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 267 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 855 0
30JUL26 9.25 P 0.11 0.11 0.11 0.11 +0.02 32 90 511 +90
30JUL26 9.50 P 0.14 0.15 0.14 0.17 +0.04 33 80 645 0
30JUL26 9.75 P 0.00 0.00 0.00 0.23 +0.04 32 0 599 0
30JUL26 10.00 P 0.00 0.00 0.00 0.31 +0.05 32 0 693 0
30JUL26 10.50 P 0.00 0.00 0.00 0.53 +0.07 32 0 795 0
30JUL26 11.00 P 0.81 0.81 0.81 0.85 +0.11 33 2 937 -2
30JUL26 11.50 P 0.00 0.00 0.00 1.23 +0.13 35 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.64 +0.11 35 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 2.06 +0.11 32 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.57 +0.22 39 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.04 +0.21 39 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.51 +0.21 0 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.00 +0.21 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.52 +0.19 44 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.05 +0.25 58 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.52 +0.22 51 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.04 +0.25 63 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.50 +0.19 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.01 +0.21 53 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.55 +0.26 75 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
28AUG26 7.50 P 0.02 0.02 0.02 0.01 0.00 33 100 200 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 392 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 107 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 +0.01 34 0 220 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 159 0
28AUG26 8.75 P 0.08 0.08 0.08 0.10 +0.03 33 100 133 +100
28AUG26 9.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 291 0
28AUG26 9.25 P 0.00 0.00 0.00 0.18 +0.03 32 0 236 0
28AUG26 9.50 P 0.25 0.25 0.25 0.24 +0.03 32 70 151 +70
28AUG26 9.75 P 0.00 0.00 0.00 0.32 +0.04 32 0 482 0
28AUG26 10.00 P 0.31 0.35 0.31 0.41 +0.05 32 80 676 +50
28AUG26 10.50 P 0.61 0.66 0.61 0.65 +0.08 32 13 1,076 +1
28AUG26 11.00 P 0.00 0.00 0.00 0.95 +0.10 33 0 284 0
28AUG26 11.50 P 0.00 0.00 0.00 1.29 +0.10 32 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 1.68 +0.12 32 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.15 +0.18 36 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.57 +0.16 33 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.04 +0.17 33 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.51 +0.18 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.00 +0.14 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.52 +0.17 38 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.05 +0.20 49 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.53 +0.17 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.04 +0.19 53 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.51 +0.17 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.02 +0.18 53 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.55 +0.21 64 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 313 0
29SEP26 7.00 P 0.02 0.02 0.02 0.02 +0.01 37 50 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 971 0
29SEP26 7.50 P 0.04 0.04 0.04 0.04 +0.01 36 100 5,430 +80
29SEP26 7.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 733 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 +0.02 36 0 1,848 0
29SEP26 8.50 P 0.11 0.15 0.11 0.14 +0.02 35 11 7,465 -1
29SEP26 8.75 P 0.00 0.00 0.00 0.19 +0.03 35 0 4,822 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 880 0
29SEP26 9.25 P 0.33 0.33 0.33 0.32 +0.04 36 3 600 0
29SEP26 9.50 P 0.40 0.43 0.40 0.41 +0.06 36 120 1,289 +105
29SEP26 9.75 P 0.00 0.00 0.00 0.50 +0.06 36 0 2,283 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 +0.06 36 0 1,948 0
29SEP26 10.50 P 0.00 0.00 0.00 0.85 +0.08 36 0 2,417 0
29SEP26 11.00 P 1.18 1.18 1.18 1.15 +0.10 37 2 1,809 -2
29SEP26 11.50 P 0.00 0.00 0.00 1.49 +0.12 37 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.87 +0.13 38 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.28 +0.13 39 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.72 +0.14 40 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.18 +0.14 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.66 +0.15 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.16 +0.16 48 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.66 +0.16 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.17 +0.17 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.68 +0.17 60 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.19 +0.16 64 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.70 +0.16 67 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.20 +0.15 70 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.71 +0.14 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 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 33 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 +0.01 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 +0.01 33 0 152 0
30DEC26 8.00 P 0.16 0.16 0.16 0.15 +0.02 33 5 1,965 -5
30DEC26 8.25 P 0.00 0.00 0.00 0.19 +0.02 33 0 278 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 +0.03 33 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 +0.04 33 0 1,352 0
30DEC26 9.00 P 0.40 0.40 0.40 0.37 +0.04 33 95 3,330 +95
30DEC26 9.25 P 0.00 0.00 0.00 0.46 +0.05 33 0 737 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 +0.05 33 0 1,237 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 +0.06 33 0 664 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 +0.07 33 0 72 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 +0.08 33 0 187 0
30DEC26 11.00 P 0.00 0.00 0.00 1.30 +0.09 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.63 +0.10 34 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.00 +0.12 34 0 134 0
30DEC26 12.50 P 2.21 2.21 2.21 2.39 +0.12 35 1 61 +1
30DEC26 13.00 P 0.00 0.00 0.00 2.81 +0.13 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.25 +0.14 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.71 +0.14 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.19 +0.15 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.68 +0.16 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.18 +0.16 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.68 +0.16 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.19 +0.16 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.70 +0.16 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.22 +0.17 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.72 +0.15 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 31 0 187 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 +0.01 31 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.17 +0.01 31 0 115 0
30MAR27 8.00 P 0.22 0.22 0.22 0.22 +0.03 32 5 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 +0.02 32 0 272 0
30MAR27 8.50 P 0.30 0.30 0.30 0.33 +0.03 31 30 103 +30
30MAR27 8.75 P 0.00 0.00 0.00 0.40 +0.03 32 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 +0.04 32 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 +0.04 32 0 1,147 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 +0.05 32 0 83 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 +0.05 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 +0.06 32 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.13 +0.06 32 0 1,800 0
30MAR27 11.00 P 0.00 0.00 0.00 1.43 +0.08 32 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 1.75 +0.09 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.11 +0.11 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.48 +0.10 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.89 +0.11 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.32 +0.13 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.76 +0.13 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.23 +0.14 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.70 +0.14 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.19 +0.15 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.69 +0.15 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.20 +0.16 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.71 +0.16 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.22 +0.16 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.72 +0.15 51 0 0 0
29JUN27 7.50 P 0.25 0.25 0.25 0.22 +0.03 32 5 5 +5
29JUN27 7.75 P 0.00 0.00 0.00 0.27 +0.04 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.32 +0.04 32 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.39 +0.05 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.46 +0.05 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.54 +0.06 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.72 +0.07 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.82 +0.07 32 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.93 +0.07 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.05 +0.08 33 0 0 0
29JUN27 10.50 P 1.39 1.39 1.39 1.31 +0.09 33 3 3 +3
29JUN27 11.00 P 0.00 0.00 0.00 1.60 +0.10 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.92 +0.11 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.26 +0.11 33 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.64 +0.13 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.03 +0.14 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.44 +0.14 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.87 +0.14 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.31 +0.14 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.77 +0.15 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.24 +0.15 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.73 +0.16 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.22 +0.16 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.72 +0.16 43 0 0 0
TOTAL PUT 2,636 171,910 +723
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$ 72.00
29JUN26 30.00 C 0.00 0.00 0.00 42.06 +4.07 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 41.06 +4.15 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 40.07 +4.08 95 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 39.07 +4.25 84 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 38.07 +4.19 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.07 +4.24 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 36.08 +4.25 85 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 35.08 +4.19 78 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 34.08 +4.24 67 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.08 +4.14 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 32.08 +4.12 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.09 +4.17 69 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 30.09 +4.22 63 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.09 +4.20 48 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 28.09 +4.19 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.10 +4.12 60 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 26.10 +4.13 55 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 25.11 +4.18 59 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 24.11 +4.11 55 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 23.08 +3.98 0 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 22.13 +4.16 56 0 290 0
29JUN26 52.50 C 0.00 0.00 0.00 19.77 +3.97 65 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 17.10 +3.67 0 0 97 0
29JUN26 57.50 C 12.20 12.40 12.20 14.54 +3.80 0 4 148 -2
29JUN26 60.00 C 10.30 13.00 10.20 12.53 +3.47 51 510 2,370 -359
29JUN26 62.50 C 9.00 9.00 9.00 10.59 +3.34 56 20 1,191 0
29JUN26 65.00 C 6.60 8.68 6.60 8.68 +3.03 56 47 1,177 -9
29JUN26 67.50 C 4.60 6.68 4.60 6.97 +2.64 56 146 4,352 -6
29JUN26 70.00 C 3.25 5.38 3.25 5.44 +2.10 55 365 1,430 -197
29JUN26 72.50 C 2.45 4.27 2.44 4.19 +1.75 55 495 1,421 -3
29JUN26 75.00 C 1.86 3.40 1.85 3.28 +1.54 57 694 7,286 -106
29JUN26 77.50 C 1.50 2.62 1.50 2.45 +1.23 57 249 3,839 -33
29JUN26 80.00 C 0.97 2.00 0.97 1.79 +0.95 57 5,440 13,410 +5,019
29JUN26 82.50 C 0.76 1.51 0.76 1.28 +0.71 57 274 1,238 +178
29JUN26 85.00 C 0.80 1.18 0.80 0.90 +0.52 56 3,077 3,490 +322
29JUN26 87.50 C 0.64 0.89 0.64 0.62 +0.38 56 68 360 -1
29JUN26 90.00 C 0.44 0.75 0.44 0.42 +0.26 56 132 2,523 -17
29JUN26 92.50 C 0.52 0.55 0.52 0.28 +0.18 56 180 519 +28
29JUN26 95.00 C 0.43 0.43 0.43 0.19 +0.12 56 15 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.12 +0.08 56 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.08 +0.05 56 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 +0.03 56 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 +0.03 58 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 53 0
29JUN26 135.00 C 0.02 0.02 0.02 0.01 0.00 78 10 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 103 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 42.23 +4.24 101 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 41.23 +4.25 97 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 40.14 +4.09 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 39.14 +4.17 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 38.11 +4.09 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 37.14 +4.14 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 36.30 +4.28 86 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 35.19 +4.15 66 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 34.36 +4.30 84 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 33.20 +4.10 61 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 32.21 +3.94 60 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 31.24 +4.10 63 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 30.26 +4.09 62 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 29.24 +4.04 56 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 28.35 +4.11 65 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.46 +4.09 68 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.38 +3.96 61 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.54 +4.15 66 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.71 +4.25 69 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.38 +3.75 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.56 +4.07 58 0 266 0
30JUL26 52.50 C 0.00 0.00 0.00 20.41 +3.74 61 0 339 0
30JUL26 55.00 C 0.00 0.00 0.00 17.97 +3.27 55 0 320 0
30JUL26 57.50 C 0.00 0.00 0.00 15.91 +3.64 56 0 535 0
30JUL26 60.00 C 12.00 12.00 12.00 13.81 +3.21 54 50 635 0
30JUL26 62.50 C 0.00 0.00 0.00 12.18 +3.17 57 0 1,623 0
30JUL26 65.00 C 8.68 9.10 8.68 10.49 +2.96 56 16 1,402 0
30JUL26 67.50 C 6.62 8.48 6.62 9.25 +2.94 59 72 1,412 +30
30JUL26 70.00 C 5.17 7.37 5.17 7.56 +2.38 56 251 2,321 +78
30JUL26 72.50 C 4.52 6.30 4.52 6.41 +2.08 56 264 460 +168
30JUL26 75.00 C 3.89 5.55 3.89 5.43 +1.85 57 216 508 +86
30JUL26 77.50 C 3.58 4.51 3.41 4.57 +1.65 57 209 241 -71
30JUL26 80.00 C 2.98 3.78 2.80 3.80 +1.46 57 221 517 +127
30JUL26 82.50 C 2.51 3.20 2.51 3.12 +1.25 57 33 135 +25
30JUL26 85.00 C 1.86 2.71 1.86 2.55 +1.06 57 205 682 +99
30JUL26 87.50 C 1.63 2.29 1.63 2.07 +0.90 57 156 145 +125
30JUL26 90.00 C 2.02 2.02 2.02 1.67 +0.75 57 3 382 0
30JUL26 92.50 C 1.44 1.44 1.44 1.34 +0.62 57 3 3 +3
30JUL26 95.00 C 1.13 1.13 1.13 1.07 +0.51 57 4 19 +4
28AUG26 30.00 C 0.00 0.00 0.00 42.23 +3.99 71 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 41.23 +3.98 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 40.51 +4.38 92 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 39.14 +3.83 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 38.39 +4.17 77 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 37.43 +3.82 77 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 36.59 +4.13 83 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 35.48 +4.35 74 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 34.36 +3.88 63 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 33.31 +3.90 54 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 32.33 +3.77 54 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.37 +3.93 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 30.41 +3.40 56 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.47 +3.83 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 28.54 +3.64 57 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.99 +4.25 69 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 26.67 +3.57 57 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.76 +3.70 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.10 +3.80 63 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.19 +3.92 62 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.34 +3.72 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.96 +3.44 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.08 +3.45 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.14 +3.25 59 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 15.34 +3.12 59 0 433 0
28AUG26 62.50 C 0.00 0.00 0.00 13.67 +2.77 59 0 960 0
28AUG26 65.00 C 9.28 10.42 9.28 12.05 +2.72 58 75 278 +15
28AUG26 67.50 C 10.19 10.37 10.19 10.64 +2.59 58 60 281 +15
28AUG26 70.00 C 0.00 0.00 0.00 9.47 +2.53 59 0 120 0
28AUG26 72.50 C 6.56 6.56 6.56 8.36 +2.26 59 10 10 +10
28AUG26 75.00 C 7.08 7.08 7.08 7.36 +2.06 60 1 85 +1
28AUG26 77.50 C 6.26 6.43 6.26 6.49 +1.93 60 300 410 +260
28AUG26 80.00 C 4.76 5.69 4.76 5.72 +1.82 61 304 431 +252
28AUG26 82.50 C 3.89 5.01 3.89 4.97 +1.65 60 450 465 +450
28AUG26 85.00 C 3.56 4.43 3.56 4.30 +1.48 60 91 103 +65
28AUG26 87.50 C 3.79 3.79 3.79 3.72 +1.33 60 4 4 +4
28AUG26 90.00 C 0.00 0.00 0.00 3.20 +1.18 60 0 0 0
28AUG26 92.50 C 2.26 2.26 2.26 2.76 +1.05 60 10 97 +10
28AUG26 95.00 C 2.13 2.13 2.13 2.36 +0.92 60 5 60 +5
29SEP26 30.00 C 0.00 0.00 0.00 42.58 +3.94 85 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 41.47 +4.07 75 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 40.64 +4.14 81 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 39.67 +4.18 79 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 38.58 +4.25 72 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 37.61 +3.97 71 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.66 +4.02 70 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 35.82 +4.09 73 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 34.52 +3.64 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 33.57 +3.74 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.86 +3.82 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.93 +3.67 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.11 +3.97 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.87 +3.40 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.18 +3.78 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.28 +3.83 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.40 +3.74 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.52 +3.92 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.66 +3.70 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.82 +3.70 61 0 0 0
29SEP26 50.00 C 24.00 24.00 23.90 23.90 +3.50 60 20 10 -10
29SEP26 52.50 C 0.00 0.00 0.00 22.03 +3.72 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 19.89 +3.34 58 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 18.07 +3.13 58 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 16.39 +2.92 58 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 14.79 +2.91 58 0 3,630 0
29SEP26 65.00 C 0.00 0.00 0.00 13.45 +2.83 59 0 1,535 0
29SEP26 67.50 C 10.18 11.97 10.18 12.53 +3.14 62 506 1,433 +358
29SEP26 70.00 C 9.31 10.98 9.05 10.92 +2.53 59 702 3,883 +279
29SEP26 72.50 C 0.00 0.00 0.00 9.80 +2.33 59 0 3,449 0
29SEP26 75.00 C 7.28 8.88 7.28 8.88 +2.24 60 211 4,514 +206
29SEP26 77.50 C 0.00 0.00 0.00 7.93 +2.03 60 0 1,402 0
29SEP26 80.00 C 6.00 7.10 6.00 7.13 +1.93 60 1,655 4,843 -20
29SEP26 82.50 C 6.24 6.40 6.24 6.41 +1.84 60 150 1,115 +76
29SEP26 85.00 C 4.96 5.75 4.96 5.70 +1.69 60 419 1,200 +150
29SEP26 87.50 C 5.05 5.18 5.05 5.06 +1.55 60 455 493 +430
29SEP26 90.00 C 3.77 4.65 3.77 4.49 +1.42 60 32 373 -30
29SEP26 92.50 C 4.20 4.20 4.18 3.98 +1.30 60 45 297 +40
29SEP26 95.00 C 2.34 2.34 2.34 3.52 +1.18 60 2 208 0
29SEP26 97.50 C 0.00 0.00 0.00 3.11 +1.07 60 0 2,018 0
29SEP26 100.00 C 2.57 2.57 2.57 2.75 +0.97 60 100 2,191 0
29SEP26 102.50 C 0.00 0.00 0.00 2.43 +0.92 60 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.14 +0.83 60 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.83 +0.69 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.66 +0.67 60 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.47 +0.61 60 0 301 0
29SEP26 115.00 C 1.45 1.45 1.45 1.29 +0.54 60 9 194 +9
29SEP26 117.50 C 0.00 0.00 0.00 1.10 +0.45 59 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 1.00 +0.43 60 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.88 +0.39 60 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.77 +0.34 59 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.68 +0.30 59 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.58 +0.25 59 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 43.11 +3.94 74 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.22 +4.03 74 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.24 +4.14 71 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.46 +4.02 73 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.40 +3.87 69 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.49 +3.84 68 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.59 +3.83 68 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.70 +3.69 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.83 +3.96 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.94 +3.92 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 34.08 +3.77 65 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.23 +3.86 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.39 +3.71 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.41 +3.66 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.74 +3.71 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.76 +3.61 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.13 +3.67 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.19 +3.37 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.28 +3.16 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.73 +3.70 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.92 +3.49 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 24.27 +3.51 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.57 +3.15 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.96 +3.22 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.43 +3.21 60 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 17.72 +2.76 58 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 16.68 +2.93 59 0 770 0
30DEC26 67.50 C 0.00 0.00 0.00 15.47 +2.71 59 0 2,800 0
30DEC26 70.00 C 13.00 13.50 13.00 14.26 +2.55 59 70 2,466 0
30DEC26 72.50 C 0.00 0.00 0.00 13.22 +2.43 59 0 474 0
30DEC26 75.00 C 0.00 0.00 0.00 12.36 +2.41 60 0 1,031 0
30DEC26 77.50 C 0.00 0.00 0.00 11.46 +2.27 60 0 218 0
30DEC26 80.00 C 0.00 0.00 0.00 10.63 +2.16 60 0 463 0
30DEC26 82.50 C 0.00 0.00 0.00 9.89 +2.12 60 0 173 0
30DEC26 85.00 C 0.00 0.00 0.00 9.15 +2.03 60 0 42 0
30DEC26 87.50 C 7.50 7.50 7.50 8.45 +1.92 60 4 18 +4
30DEC26 90.00 C 0.00 0.00 0.00 7.80 +1.81 60 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 7.19 +1.70 60 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 6.64 +1.61 60 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 6.12 +1.51 60 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 5.65 +1.43 60 0 17 0
30DEC26 102.50 C 5.38 5.38 5.38 5.21 +1.34 60 10 72 +7
30DEC26 105.00 C 0.00 0.00 0.00 4.81 +1.37 60 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 4.43 +1.27 60 0 172 0
30MAR27 30.00 C 0.00 0.00 0.00 43.86 +4.15 72 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.87 +4.07 70 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.99 +3.96 69 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.11 +4.03 68 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.25 +3.98 67 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.39 +3.83 67 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.55 +3.90 66 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.71 +3.89 66 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.67 +3.63 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.07 +3.88 65 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.27 +3.88 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 34.47 +3.77 64 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.69 +3.51 63 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.92 +3.73 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.16 +3.76 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.42 +3.72 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.40 +3.40 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.96 +3.39 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.25 +3.37 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.55 +3.64 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.87 +3.59 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.21 +3.49 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.64 +3.35 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.16 +3.10 60 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 21.75 +3.20 60 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 20.42 +3.09 60 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 19.18 +3.07 60 0 12 0
30MAR27 67.50 C 0.00 0.00 0.00 18.02 +2.84 59 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 16.94 +2.72 59 0 281 0
30MAR27 72.50 C 0.00 0.00 0.00 16.02 +2.67 60 0 90 0
30MAR27 75.00 C 0.00 0.00 0.00 15.10 +2.54 60 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 14.15 +2.36 60 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 13.33 +2.30 60 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 12.58 +2.27 60 0 50 0
30MAR27 85.00 C 10.30 10.40 10.30 11.86 +2.22 60 40 320 +40
30MAR27 87.50 C 10.93 10.93 10.93 11.19 +2.18 60 5 18 +5
30MAR27 90.00 C 0.00 0.00 0.00 10.58 +2.16 61 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 9.96 +2.09 61 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 9.36 +2.00 60 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 8.80 +1.91 60 0 1 0
30MAR27 100.00 C 8.36 8.36 8.36 8.27 +1.83 60 30 70 +30
30MAR27 102.50 C 7.86 7.86 7.86 7.78 +1.75 60 63 270 +63
29JUN27 47.00 C 0.00 0.00 0.00 31.33 +3.42 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.82 +3.55 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.16 +3.50 61 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.52 +3.47 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.98 +3.40 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.51 +3.31 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.11 +3.08 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.80 +3.13 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.54 +3.03 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.37 +2.98 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.26 +2.73 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.11 +2.85 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.17 +2.78 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.68 +2.94 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.39 +2.43 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.71 +2.52 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.95 +2.49 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 14.24 +2.46 60 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 13.56 +2.42 60 0 1 0
29JUN27 90.00 C 11.98 11.98 11.98 12.93 +2.40 60 2 5 +2
TOTAL CALL 19,269 126,587 +8,214
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 44.00 P 0.03 0.03 0.03 0.01 0.00 67 20 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 265 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 140 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 977 0
29JUN26 49.00 P 0.07 0.07 0.07 0.02 -0.04 57 3 1,104 -3
29JUN26 50.00 P 0.11 0.13 0.05 0.03 -0.05 57 1,629 2,687 -280
29JUN26 52.50 P 0.22 0.22 0.18 0.07 -0.11 57 131 1,004 -61
29JUN26 55.00 P 0.33 0.35 0.22 0.15 -0.21 56 322 1,308 +51
29JUN26 57.50 P 0.53 0.62 0.37 0.31 -0.38 56 299 2,064 +85
29JUN26 60.00 P 1.30 1.30 0.62 0.57 -0.60 56 559 9,263 +66
29JUN26 62.50 P 1.42 1.59 1.00 1.00 -0.87 57 245 6,756 +50
29JUN26 65.00 P 2.45 2.45 1.63 1.58 -1.10 56 584 6,676 +170
29JUN26 67.50 P 3.40 3.40 2.29 2.34 -1.57 56 3,491 4,840 +1,484
29JUN26 70.00 P 4.15 4.75 3.53 3.36 -1.99 56 185 4,771 -27
29JUN26 72.50 P 5.26 6.15 4.65 4.65 -2.35 56 1,365 2,903 +26
29JUN26 75.00 P 6.63 6.69 6.42 6.18 -2.59 57 45 6,889 -30
29JUN26 77.50 P 8.10 8.10 8.10 7.75 -3.34 56 20 3,771 0
29JUN26 80.00 P 10.50 10.50 9.95 9.89 -2.99 60 7 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 11.61 -3.68 56 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 14.15 -3.25 64 0 243 0
29JUN26 87.50 P 0.00 0.00 0.00 16.46 -3.40 67 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 18.84 -3.49 71 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 20.95 -3.90 66 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 23.19 -4.01 62 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 25.91 -3.79 75 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 28.27 -3.93 74 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.90 -3.80 84 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.37 -3.84 87 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.67 -4.03 82 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.24 -4.00 89 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.62 -4.08 86 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.20 -4.04 95 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.94 -3.76 110 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.00 -4.24 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 50.70 -4.00 105 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.29 -3.94 113 0 0 0
29JUN26 127.50 P 56.09 56.09 56.09 55.54 -4.20 97 10 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.35 -3.85 122 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.66 -4.04 114 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.52 -3.71 136 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.50 -4.21 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.35 -3.89 135 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.72 -4.02 130 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.19 -4.01 130 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 75.83 -3.87 142 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.14 -4.06 131 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.89 -3.85 150 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.15 -4.09 137 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.52 -4.18 123 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.17 -4.03 144 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 90.90 -3.81 161 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.20 -4.00 151 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 95.50 -4.24 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.19 -4.07 154 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 -0.03 58 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.05 -0.04 57 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.07 -0.05 57 0 0 0
30JUL26 45.00 P 0.23 0.23 0.23 0.09 -0.07 57 10 136 +10
30JUL26 46.00 P 0.00 0.00 0.00 0.11 -0.10 56 0 70 0
30JUL26 47.00 P 0.00 0.00 0.00 0.15 -0.11 57 0 212 0
30JUL26 48.00 P 0.00 0.00 0.00 0.19 -0.15 57 0 528 0
30JUL26 49.00 P 0.00 0.00 0.00 0.24 -0.18 57 0 281 0
30JUL26 50.00 P 0.49 0.55 0.48 0.30 -0.22 57 527 1,516 +155
30JUL26 52.50 P 0.00 0.00 0.00 0.50 -0.34 57 0 991 0
30JUL26 55.00 P 1.06 1.11 0.88 0.80 -0.49 57 192 2,635 +18
30JUL26 57.50 P 1.53 1.54 1.21 1.20 -0.68 57 63 827 -15
30JUL26 60.00 P 2.12 2.25 1.71 1.70 -0.87 56 291 660 +19
30JUL26 62.50 P 2.61 2.90 2.44 2.35 -1.00 56 136 1,889 -15
30JUL26 65.00 P 4.49 4.49 3.22 3.15 -1.34 56 477 405 -167
30JUL26 67.50 P 5.22 5.22 4.29 4.13 -1.62 56 141 473 +124
30JUL26 70.00 P 6.69 6.69 5.29 5.30 -1.86 56 70 210 +40
30JUL26 72.50 P 7.88 7.88 6.68 6.64 -2.12 57 61 142 +15
30JUL26 75.00 P 8.85 9.60 8.18 8.13 -2.62 57 160 194 +145
30JUL26 77.50 P 10.71 10.71 10.03 9.79 -2.60 57 2 21 +1
30JUL26 80.00 P 0.00 0.00 0.00 11.61 -2.72 58 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 13.60 -2.88 60 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.43 -3.17 59 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.50 -3.03 60 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.89 -2.67 63 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 21.85 -3.39 61 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.02 -3.52 61 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 -0.02 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.06 -0.03 60 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.07 -0.04 59 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.10 -0.04 60 0 42 0
28AUG26 40.00 P 0.00 0.00 0.00 0.12 -0.06 60 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.16 -0.07 60 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.20 -0.09 60 0 352 0
28AUG26 43.00 P 0.00 0.00 0.00 0.24 -0.11 60 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 0.30 -0.14 60 0 97 0
28AUG26 45.00 P 0.00 0.00 0.00 0.36 -0.16 60 0 2 0
28AUG26 46.00 P 0.00 0.00 0.00 0.44 -0.19 60 0 127 0
28AUG26 47.00 P 0.75 0.75 0.75 0.53 -0.22 60 10 504 -10
28AUG26 48.00 P 0.00 0.00 0.00 0.62 -0.26 60 0 47 0
28AUG26 49.00 P 0.00 0.00 0.00 0.75 -0.29 60 0 332 0
28AUG26 50.00 P 1.24 1.24 1.00 0.87 -0.34 60 20 246 +20
28AUG26 52.50 P 0.00 0.00 0.00 1.26 -0.46 60 0 147 0
28AUG26 55.00 P 1.80 1.80 1.71 1.74 -0.61 60 160 180 +112
28AUG26 57.50 P 0.00 0.00 0.00 2.27 -0.79 59 0 232 0
28AUG26 60.00 P 3.59 3.59 3.52 2.94 -0.97 59 16 219 0
28AUG26 62.50 P 3.85 3.85 3.85 3.77 -1.08 59 60 1,567 0
28AUG26 65.00 P 0.00 0.00 0.00 4.71 -1.31 59 0 120 0
28AUG26 67.50 P 5.81 5.81 5.81 5.81 -1.52 59 10 11 +10
28AUG26 70.00 P 0.00 0.00 0.00 7.04 -1.56 59 0 81 0
28AUG26 72.50 P 8.34 8.34 8.34 8.41 -1.92 59 15 15 +15
28AUG26 75.00 P 0.00 0.00 0.00 9.93 -2.12 60 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 11.55 -1.99 60 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 13.27 -2.37 61 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 15.19 -2.15 62 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 17.09 -2.55 62 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 19.07 -2.79 63 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 21.13 -2.71 63 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.23 -2.84 64 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.24 -3.15 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 -0.02 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.08 -0.03 60 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.10 -0.04 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.05 60 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.16 -0.06 60 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.20 -0.07 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.24 -0.09 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.30 -0.10 60 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.36 -0.13 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.43 -0.15 60 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.52 -0.17 60 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.61 -0.21 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.71 -0.23 60 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 0.83 -0.27 60 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 0.96 -0.31 60 0 20 0
29SEP26 48.00 P 0.00 0.00 0.00 1.09 -0.35 60 0 60 0
29SEP26 49.00 P 1.36 1.36 1.36 1.27 -0.37 60 2 490 +2
29SEP26 50.00 P 1.49 1.55 1.49 1.44 -0.43 60 3 963 0
29SEP26 52.50 P 2.00 2.00 2.00 1.95 -0.54 60 2 605 +2
29SEP26 55.00 P 2.67 2.67 2.52 2.42 -0.79 59 29 1,831 -15
29SEP26 57.50 P 3.30 3.30 3.30 3.22 -0.77 59 200 1,568 0
29SEP26 60.00 P 4.56 4.56 3.93 4.03 -0.77 59 31 10,511 -31
29SEP26 62.50 P 0.00 0.00 0.00 4.90 -1.09 59 0 3,271 0
29SEP26 65.00 P 6.00 6.00 6.00 5.91 -1.29 59 3 8,220 0
29SEP26 67.50 P 0.00 0.00 0.00 7.04 -1.44 59 0 3,616 0
29SEP26 70.00 P 8.42 8.42 8.42 8.31 -1.61 59 2 1,775 -2
29SEP26 72.50 P 0.00 0.00 0.00 9.69 -1.85 59 0 2,904 0
29SEP26 75.00 P 11.24 11.24 11.24 11.20 -2.00 59 105 1,308 +105
29SEP26 77.50 P 14.04 14.04 13.64 12.80 -2.20 60 30 1,135 0
29SEP26 80.00 P 15.00 15.72 15.00 14.50 -2.05 60 17 1,594 +13
29SEP26 82.50 P 16.96 16.96 16.96 16.28 -2.42 61 100 898 +6
29SEP26 85.00 P 0.00 0.00 0.00 18.25 -2.57 61 0 1,344 0
29SEP26 87.50 P 0.00 0.00 0.00 20.18 -2.55 62 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 22.16 -2.56 62 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 24.13 -2.83 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 26.23 -2.84 63 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 28.34 -2.83 63 0 15 0
29SEP26 100.00 P 30.71 30.71 30.71 30.60 -2.64 64 1 5,263 -1
29SEP26 102.50 P 0.00 0.00 0.00 32.68 -3.22 63 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 35.00 -3.24 65 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 37.28 -3.28 65 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 39.54 -3.32 65 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 41.91 -3.35 66 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 44.15 -3.49 65 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 46.50 -3.53 66 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 48.88 -3.57 66 0 97 0
29SEP26 122.50 P 0.00 0.00 0.00 51.20 -3.66 66 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 53.42 -3.90 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.00 -3.80 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.37 -3.84 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 -0.05 60 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.24 -0.07 59 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.29 -0.09 59 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.36 -0.09 60 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.42 -0.12 59 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.49 -0.15 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.59 -0.14 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.69 -0.17 60 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.78 -0.22 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.91 -0.23 60 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.05 -0.25 60 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.19 -0.29 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.33 -0.33 60 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.52 -0.33 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.70 -0.38 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.89 -0.43 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.09 -0.48 60 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 2.33 -0.48 60 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 2.58 -0.52 60 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 2.82 -0.59 60 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 3.07 -0.65 60 0 434 0
30DEC26 52.50 P 4.10 4.10 4.10 3.84 -0.72 60 10 226 0
30DEC26 55.00 P 5.36 5.36 5.36 4.61 -0.78 60 15 1,068 +15
30DEC26 57.50 P 0.00 0.00 0.00 5.50 -0.85 60 0 200 0
30DEC26 60.00 P 7.39 7.39 7.39 6.57 -0.87 60 15 748 +15
30DEC26 62.50 P 0.00 0.00 0.00 7.28 -1.29 58 0 480 0
30DEC26 65.00 P 0.00 0.00 0.00 8.62 -1.25 59 0 1,683 0
30DEC26 67.50 P 0.00 0.00 0.00 9.86 -1.40 59 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 11.19 -1.52 59 0 2,427 0
30DEC26 72.50 P 0.00 0.00 0.00 12.62 -1.69 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 14.14 -1.83 59 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 15.73 -1.96 59 0 222 0
30DEC26 80.00 P 0.00 0.00 0.00 17.39 -2.05 60 0 194 0
30DEC26 82.50 P 20.00 20.00 20.00 19.13 -2.13 60 42 12 -42
30DEC26 85.00 P 0.00 0.00 0.00 21.08 -1.94 61 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 22.94 -2.20 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.71 -2.42 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 26.79 -2.32 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.79 -2.28 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.91 -2.38 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.87 -2.59 62 0 47 0
30DEC26 102.50 P 0.00 0.00 0.00 34.82 -2.76 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.10 -2.46 63 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 39.25 -2.72 63 0 17 0
30MAR27 30.00 P 1.02 1.02 1.02 0.51 -0.10 60 5 34 0
30MAR27 31.00 P 0.00 0.00 0.00 0.61 -0.11 60 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.71 -0.11 60 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 0.81 -0.15 60 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 0.93 -0.18 60 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.08 -0.17 60 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.22 -0.19 60 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.36 -0.25 60 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.53 -0.27 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.73 -0.26 60 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.92 -0.29 60 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 2.12 -0.34 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.33 -0.39 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.58 -0.39 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.84 -0.39 60 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.09 -0.45 60 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 3.35 -0.51 60 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 3.63 -0.56 60 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 3.95 -0.56 60 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 4.28 -0.56 60 0 25 0
30MAR27 50.00 P 0.00 0.00 0.00 4.60 -0.59 60 0 57 0
30MAR27 52.50 P 0.00 0.00 0.00 5.40 -0.69 60 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 6.28 -0.79 59 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 7.46 -0.68 61 0 74 0
30MAR27 60.00 P 0.00 0.00 0.00 8.30 -1.01 59 0 76 0
30MAR27 62.50 P 9.44 9.44 9.44 9.42 -1.10 59 3 177 0
30MAR27 65.00 P 0.00 0.00 0.00 10.62 -1.25 59 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 11.92 -1.36 59 0 118 0
30MAR27 70.00 P 13.37 13.37 13.37 13.29 -1.50 59 5 140 +3
30MAR27 72.50 P 0.00 0.00 0.00 14.75 -1.63 59 0 0 0
30MAR27 75.00 P 16.78 16.78 16.78 16.27 -1.73 59 63 78 +63
30MAR27 77.50 P 0.00 0.00 0.00 17.87 -1.79 59 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 19.53 -1.92 59 0 31 0
30MAR27 82.50 P 0.00 0.00 0.00 21.24 -2.02 59 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 23.15 -1.89 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.99 -2.00 60 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 26.84 -2.04 61 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.76 -2.27 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.72 -2.33 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 32.69 -2.28 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.71 -2.38 61 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 36.74 -2.46 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.93 -0.38 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.20 -0.52 60 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 5.50 -0.62 60 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.87 -0.58 60 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.75 -0.68 60 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 7.72 -0.77 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.76 -0.88 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 9.87 -0.98 59 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 11.05 -1.09 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 12.31 -1.19 59 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.59 -1.35 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.04 -1.42 58 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.52 -1.52 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.06 -1.62 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.66 -1.73 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.32 -1.82 59 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 23.02 -1.85 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.91 -1.80 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 26.72 -1.87 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.56 -1.95 60 0 0 0
TOTAL PUT 12,019 154,047 +2,141
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$ 9.40
29JUN26 4.80 C 0.00 0.00 0.00 4.61 +0.28 0 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 4.51 +0.29 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.41 +0.28 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.16 +0.28 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.91 +0.28 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.66 +0.28 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.41 +0.28 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.16 +0.28 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.91 +0.28 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.67 +0.29 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.41 +0.27 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.20 +0.29 61 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.90 +0.23 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.74 +0.33 58 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.45 +0.25 41 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 1.26 +0.24 48 0 2 0
29JUN26 8.50 C 1.10 1.10 1.10 1.06 +0.22 47 3 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.88 +0.21 48 0 90 0
29JUN26 9.00 C 0.00 0.00 0.00 0.72 +0.19 48 0 381 0
29JUN26 9.25 C 0.51 0.51 0.51 0.58 +0.15 48 5 244 0
29JUN26 9.50 C 0.51 0.51 0.51 0.46 +0.14 48 2 203 0
29JUN26 9.75 C 0.36 0.36 0.36 0.35 +0.11 47 6 241 0
29JUN26 10.00 C 0.25 0.30 0.23 0.28 +0.10 49 74 898 +15
29JUN26 10.50 C 0.18 0.18 0.18 0.15 +0.06 48 9 348 +4
29JUN26 11.00 C 0.08 0.10 0.08 0.08 +0.03 48 117 547 0
29JUN26 11.50 C 0.04 0.04 0.04 0.04 +0.02 48 60 158 -60
29JUN26 12.00 C 0.03 0.03 0.03 0.02 +0.01 49 2 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 339 0
29JUN26 13.00 C 0.02 0.02 0.02 0.01 0.00 55 10 348 +10
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 145 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 162 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 170 0 18 0
30JUL26 6.50 C 0.00 0.00 0.00 2.92 +0.27 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.68 +0.26 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.45 +0.23 41 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.23 +0.26 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.00 +0.24 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.86 +0.30 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.60 +0.23 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.42 +0.23 47 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.21 +0.19 44 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 1.08 +0.18 47 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.93 +0.16 47 0 317 0
30JUL26 9.25 C 0.00 0.00 0.00 0.80 +0.15 47 0 1 0
30JUL26 9.50 C 0.00 0.00 0.00 0.68 +0.14 47 0 45 0
30JUL26 9.75 C 0.00 0.00 0.00 0.58 +0.13 47 0 120 0
30JUL26 10.00 C 0.00 0.00 0.00 0.49 +0.12 47 0 105 0
30JUL26 10.50 C 0.00 0.00 0.00 0.34 +0.10 47 0 221 0
30JUL26 11.00 C 0.19 0.20 0.19 0.23 +0.07 47 10 135 0
30JUL26 11.50 C 0.00 0.00 0.00 0.15 +0.05 47 0 145 0
30JUL26 12.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 73 0
30JUL26 12.50 C 0.00 0.00 0.00 0.07 +0.03 48 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.02 +0.29 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.80 +0.30 54 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.55 +0.27 50 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.32 +0.26 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.14 +0.27 50 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.95 +0.27 50 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.76 +0.26 50 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.58 +0.24 49 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.42 +0.24 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.29 +0.21 50 0 90 0
28AUG26 9.00 C 1.13 1.13 1.13 1.12 +0.16 48 15 348 0
28AUG26 9.25 C 0.00 0.00 0.00 1.00 +0.16 49 0 14 0
28AUG26 9.50 C 0.00 0.00 0.00 0.88 +0.14 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.78 +0.13 49 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.69 +0.13 49 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.52 +0.10 49 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.39 +0.08 49 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.29 +0.07 49 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.21 +0.05 48 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.15 +0.03 48 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.11 +0.03 48 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.11 +0.33 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.87 +0.31 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.65 +0.28 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.45 +0.28 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.26 +0.28 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.11 +0.31 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.90 +0.27 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.71 +0.24 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.55 +0.22 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 +0.22 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.28 +0.18 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.17 +0.18 49 0 15 0
29SEP26 9.50 C 1.04 1.04 1.04 1.05 +0.17 49 15 15 +15
29SEP26 9.75 C 0.94 0.94 0.94 0.94 +0.14 49 18 21 +18
29SEP26 10.00 C 0.00 0.00 0.00 0.85 +0.14 49 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.67 +0.11 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.55 +0.11 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.44 +0.10 50 0 13 0
29SEP26 12.00 C 0.34 0.34 0.34 0.35 +0.09 50 9 28 -9
29SEP26 12.50 C 0.00 0.00 0.00 0.27 +0.07 49 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 +0.06 49 0 26 0
29SEP26 13.50 C 0.17 0.17 0.17 0.16 +0.04 49 10 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +0.04 50 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 +0.03 50 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.03 50 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.02 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.02 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 3.27 +0.29 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.07 +0.27 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.88 +0.27 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.70 +0.27 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.50 +0.23 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.33 +0.22 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.23 +0.27 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.08 +0.26 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.95 +0.27 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.80 +0.24 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.67 +0.21 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.54 +0.17 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.45 +0.18 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.32 +0.15 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.23 +0.14 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 1.06 +0.13 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.92 +0.13 50 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.79 +0.13 50 0 2 0
30DEC26 12.00 C 0.68 0.68 0.68 0.68 +0.12 50 60 77 +60
30DEC26 12.50 C 0.00 0.00 0.00 0.58 +0.11 50 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 +0.10 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 +0.09 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 +0.08 50 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 +0.06 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 +0.06 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 +0.05 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 +0.05 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.04 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.03 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.03 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 +0.03 50 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.02 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30MAR27 6.50 C 0.00 0.00 0.00 3.42 +0.25 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.27 +0.28 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.07 +0.25 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.90 +0.24 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.74 +0.23 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.58 +0.22 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.49 +0.27 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.35 +0.26 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.17 +0.21 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.09 +0.24 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.97 +0.24 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.86 +0.22 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.75 +0.19 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.65 +0.18 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.56 +0.18 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.36 +0.14 49 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 1.21 +0.14 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.08 +0.14 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.97 +0.15 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.87 +0.15 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 +0.14 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.68 +0.12 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.60 +0.11 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.54 +0.11 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.48 +0.11 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 +0.09 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 +0.08 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 +0.08 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 +0.07 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 +0.06 50 0 20 0
29JUN27 6.50 C 0.00 0.00 0.00 3.61 +0.28 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.44 +0.27 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.27 +0.26 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.11 +0.26 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.96 +0.25 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.82 +0.25 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.72 +0.28 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.57 +0.25 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.46 +0.27 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.34 +0.26 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.22 +0.25 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.10 +0.23 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.00 +0.21 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.91 +0.21 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.81 +0.19 50 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.65 +0.18 50 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.49 +0.17 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.33 +0.14 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.22 +0.15 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.10 +0.14 50 0 0 0
TOTAL CALL 425 11,634 +53
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 20 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 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 127 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 50 0 30 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 -0.04 49 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 -0.06 48 0 51 0
29JUN26 8.75 P 0.19 0.19 0.19 0.22 -0.06 48 2 244 0
29JUN26 9.00 P 0.32 0.32 0.32 0.30 -0.08 48 2 164 +2
29JUN26 9.25 P 0.00 0.00 0.00 0.40 -0.11 47 0 35 0
29JUN26 9.50 P 0.47 0.48 0.47 0.53 -0.13 47 77 478 +77
29JUN26 9.75 P 0.00 0.00 0.00 0.67 -0.18 46 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 0.83 -0.21 45 0 176 0
29JUN26 10.50 P 0.00 0.00 0.00 1.22 -0.25 46 0 215 0
29JUN26 11.00 P 0.00 0.00 0.00 1.66 -0.30 48 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.18 -0.24 61 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 2.66 -0.24 65 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.14 -0.24 68 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 3.63 -0.25 72 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 4.10 -0.29 0 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 4.60 -0.28 0 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.10 -0.28 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.62 -0.26 91 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.12 -0.26 96 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.62 -0.26 101 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.12 -0.26 106 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.62 -0.26 111 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.13 -0.25 121 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.62 -0.26 120 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.12 -0.26 124 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.62 -0.26 128 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.12 -0.26 132 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.62 -0.26 136 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.62 -0.26 143 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.62 -0.26 150 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.62 -0.26 156 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.62 -0.26 162 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.62 -0.28 168 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.62 -0.28 174 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.61 -0.29 171 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.60 -0.30 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 19.61 -0.27 181 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 20.62 -0.28 195 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 21.62 -0.28 200 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 22.60 -0.30 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 24 0
30JUL26 6.75 P 0.00 0.00 0.00 0.02 -0.01 46 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.18 -0.04 48 0 2 0
30JUL26 8.25 P 0.00 0.00 0.00 0.24 -0.05 48 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.31 -0.07 47 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 0.40 -0.07 47 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 0.49 -0.10 47 0 40 0
30JUL26 9.25 P 0.00 0.00 0.00 0.61 -0.10 47 0 3 0
30JUL26 9.50 P 0.73 0.73 0.73 0.74 -0.13 47 2 319 0
30JUL26 9.75 P 0.00 0.00 0.00 0.89 -0.14 47 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 1.05 -0.19 47 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.39 -0.24 47 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 1.79 -0.26 47 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.21 -0.27 47 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 2.72 -0.23 54 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.19 -0.22 56 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 3.67 -0.25 59 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.15 -0.26 60 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.64 -0.24 63 0 127 0
30JUL26 14.50 P 0.00 0.00 0.00 5.13 -0.27 65 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.62 -0.26 66 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.12 -0.26 70 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.62 -0.26 74 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.12 -0.26 77 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.62 -0.26 80 0 0 0
28AUG26 6.50 P 0.06 0.06 0.05 0.05 -0.01 49 16 30 +16
28AUG26 6.75 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.23 -0.05 49 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.30 -0.06 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.37 -0.07 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.46 -0.07 49 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.56 -0.07 49 0 30 0
28AUG26 9.00 P 0.65 0.65 0.65 0.67 -0.08 49 2 131 0
28AUG26 9.25 P 0.00 0.00 0.00 0.80 -0.09 49 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 0.90 -0.13 47 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 1.05 -0.13 48 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 1.23 -0.17 49 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 1.53 -0.24 47 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.92 -0.25 48 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.33 -0.27 49 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.78 -0.25 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.26 -0.22 54 0 4 0
28AUG26 13.00 P 0.00 0.00 0.00 3.72 -0.23 55 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.16 -0.28 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.66 -0.25 56 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.13 -0.27 55 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.62 -0.28 56 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.12 -0.27 59 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.34 -0.04 49 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.42 -0.05 50 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.49 -0.06 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.59 -0.08 49 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 -0.09 48 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.80 -0.10 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.93 -0.10 49 0 38 0
29SEP26 9.50 P 0.00 0.00 0.00 1.07 -0.10 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.21 -0.11 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.34 -0.14 48 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.67 -0.23 48 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.04 -0.24 48 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 -0.23 50 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 2.87 -0.25 50 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.27 -0.28 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.72 -0.29 48 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.18 -0.30 48 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 4.71 -0.23 55 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.15 -0.28 52 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 5.63 -0.29 52 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.12 -0.29 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 6.62 -0.28 56 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.12 -0.28 58 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 7.63 -0.27 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.13 -0.26 65 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 8.62 -0.27 65 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.12 -0.27 68 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.62 -0.28 70 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.12 -0.28 72 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.62 -0.28 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.62 -0.26 78 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.62 -0.27 82 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.62 -0.27 85 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.63 -0.27 91 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.63 -0.27 95 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.62 -0.28 95 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.63 -0.27 101 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.62 -0.28 101 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.61 -0.28 100 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.63 -0.27 109 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.62 -0.28 109 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 22.63 -0.27 114 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.03 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 -0.02 50 0 44 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.03 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 -0.05 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.06 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.05 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 -0.07 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 -0.07 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.87 -0.08 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 -0.08 49 0 38 0
30DEC26 9.00 P 1.07 1.07 1.07 1.11 -0.08 49 40 50 +40
30DEC26 9.25 P 0.00 0.00 0.00 1.24 -0.09 49 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.38 -0.10 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.53 -0.11 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.69 -0.11 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.01 -0.13 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.35 -0.20 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.71 -0.23 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.10 -0.24 49 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 3.52 -0.24 50 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 3.94 -0.25 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 4.35 -0.28 49 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 4.81 -0.27 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.31 -0.22 53 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 5.76 -0.24 52 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.23 -0.24 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.70 -0.25 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.15 -0.28 51 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 7.63 -0.29 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.14 -0.28 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.62 -0.29 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.13 -0.28 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.62 -0.29 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.12 -0.28 59 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.62 -0.28 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.62 -0.28 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.62 -0.27 66 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.62 -0.28 69 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.63 -0.27 74 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.63 -0.27 76 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.62 -0.28 77 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 -0.04 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 -0.05 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.59 -0.06 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.68 -0.06 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 -0.06 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.87 -0.07 49 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.98 -0.06 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.09 -0.08 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.21 -0.08 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.34 -0.07 49 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.47 -0.08 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.62 -0.08 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.76 -0.10 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.92 -0.10 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.25 -0.12 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.57 -0.19 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.92 -0.22 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.30 -0.23 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.70 -0.24 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.10 -0.25 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 4.53 -0.24 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.96 -0.25 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.39 -0.24 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.82 -0.28 49 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 6.27 -0.29 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.72 -0.30 48 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 7.25 -0.24 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.72 -0.25 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.19 -0.27 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.50 -0.04 49 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.57 -0.05 49 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.65 -0.06 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.73 -0.07 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.82 -0.08 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.93 -0.07 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.04 -0.07 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.16 -0.07 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.28 -0.08 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.38 -0.11 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.50 -0.12 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.64 -0.13 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.78 -0.14 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.93 -0.14 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.08 -0.14 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.44 -0.11 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.76 -0.16 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.11 -0.19 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.49 -0.19 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.87 -0.21 49 0 0 0
TOTAL PUT 141 5,417 +135
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$ 14.34
29JUN26 9.75 C 0.00 0.00 0.00 4.66 -0.03 84 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.45 +0.01 90 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.95 +0.01 79 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.38 -0.06 50 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.88 -0.06 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.43 +0.01 47 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.93 +0.01 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.42 -0.06 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.00 -0.05 28 0 0 0
29JUN26 14.00 C 0.66 0.66 0.66 0.63 -0.05 27 16 247 0
29JUN26 14.50 C 0.36 0.39 0.36 0.39 0.00 28 74 269 +57
29JUN26 15.00 C 0.18 0.25 0.18 0.21 -0.01 28 246 435 +149
29JUN26 15.50 C 0.11 0.14 0.11 0.10 -0.01 28 121 1,046 -90
29JUN26 16.00 C 0.06 0.06 0.06 0.05 0.00 29 1 788 +1
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 29 0 202 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 323 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.68 -0.01 76 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.45 +0.01 75 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.95 +0.01 67 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.43 -0.02 56 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.94 0.00 50 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.45 +0.03 44 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.95 -0.02 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.45 -0.06 29 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.05 -0.05 29 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 0.73 -0.05 29 0 96 0
30JUL26 14.50 C 0.50 0.50 0.50 0.48 -0.02 29 4 72 0
30JUL26 15.00 C 0.00 0.00 0.00 0.30 -0.01 29 0 123 0
30JUL26 15.50 C 0.00 0.00 0.00 0.18 0.00 29 0 112 0
30JUL26 16.00 C 0.00 0.00 0.00 0.10 0.00 29 0 102 0
30JUL26 16.50 C 0.08 0.08 0.08 0.06 0.00 29 12 184 +12
30JUL26 17.00 C 0.06 0.06 0.06 0.03 0.00 29 10 132 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 30 0 16 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 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 4.68 -0.01 66 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.45 -0.02 66 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.95 -0.01 59 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.44 -0.02 51 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.94 0.00 44 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.45 -0.03 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.95 -0.02 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.48 -0.07 28 0 0 0
28AUG26 13.50 C 1.18 1.18 1.18 1.13 -0.07 29 15 15 +15
28AUG26 14.00 C 0.00 0.00 0.00 0.84 -0.04 30 0 0 0
28AUG26 14.50 C 0.63 0.63 0.62 0.59 -0.04 29 43 56 +38
28AUG26 15.00 C 0.00 0.00 0.00 0.41 -0.03 29 0 55 0
28AUG26 15.50 C 0.00 0.00 0.00 0.28 -0.02 29 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.13 0.00 29 0 18 0
28AUG26 17.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.68 -0.01 59 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.45 -0.02 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.95 -0.02 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.44 -0.02 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.94 0.00 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.46 -0.02 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.00 -0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.54 -0.05 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 -0.04 29 0 0 0
29SEP26 14.00 C 1.01 1.01 1.01 0.94 -0.03 29 15 15 +9
29SEP26 14.50 C 0.74 0.74 0.72 0.71 -0.02 29 45 90 +30
29SEP26 15.00 C 0.00 0.00 0.00 0.53 -0.01 29 0 262 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 -0.01 28 0 347 0
29SEP26 16.00 C 0.32 0.32 0.32 0.28 -0.01 28 2 392 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 0.00 28 0 127 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 0.00 28 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 0.00 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 29 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 29 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 46 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.68 -0.01 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.45 -0.02 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.95 -0.02 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.44 -0.02 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.94 -0.04 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.50 -0.03 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.13 0.00 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.81 +0.02 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.53 +0.04 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 +0.05 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.06 +0.05 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.88 +0.06 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.73 +0.06 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.59 +0.06 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 +0.06 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 +0.05 29 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 +0.05 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 +0.05 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 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 4.70 -0.05 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.45 -0.05 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.97 -0.04 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.46 -0.07 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.02 +0.03 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.62 +0.03 27 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.27 +0.03 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.98 -0.02 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.71 -0.01 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.44 -0.01 27 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.23 -0.01 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.04 -0.02 27 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 0.88 -0.02 27 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.75 -0.01 27 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.64 -0.01 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 +0.01 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 +0.01 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30MAR27 20.00 C 0.22 0.22 0.22 0.17 +0.01 28 5 1 -5
30MAR27 21.00 C 0.00 0.00 0.00 0.11 0.00 27 0 5 0
29JUN27 10.00 C 0.00 0.00 0.00 4.47 -0.03 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.00 -0.03 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.56 -0.03 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.17 +0.05 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.82 +0.03 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.50 +0.02 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.21 +0.01 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.00 +0.06 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.76 +0.04 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.50 0.00 27 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.36 +0.05 28 0 7 0
29JUN27 15.50 C 0.00 0.00 0.00 1.20 +0.06 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.05 +0.05 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.91 +0.03 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.80 +0.04 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
TOTAL CALL 609 7,051 +216
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 61 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 0.02 +0.01 30 16 154 +16
29JUN26 13.00 P 0.05 0.05 0.05 0.05 +0.01 28 20 224 +20
29JUN26 13.50 P 0.12 0.13 0.12 0.12 +0.01 27 20 372 +18
29JUN26 14.00 P 0.23 0.23 0.23 0.27 +0.03 27 48 825 +15
29JUN26 14.50 P 0.49 0.49 0.45 0.53 +0.06 29 80 948 +73
29JUN26 15.00 P 0.00 0.00 0.00 0.84 +0.07 28 0 511 0
29JUN26 15.50 P 0.00 0.00 0.00 1.23 +0.07 27 0 445 0
29JUN26 16.00 P 0.00 0.00 0.00 1.68 +0.08 27 0 403 0
29JUN26 16.50 P 0.00 0.00 0.00 2.16 +0.01 0 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.72 +0.06 46 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.21 +0.04 50 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.70 +0.02 53 0 30 0
29JUN26 18.50 P 0.00 0.00 0.00 4.21 +0.03 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.70 +0.02 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.21 +0.04 70 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.70 +0.03 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.69 +0.02 78 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.70 +0.03 88 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.69 +0.02 92 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.70 +0.03 102 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.69 +0.02 105 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.69 +0.03 111 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.69 +0.03 117 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.66 0.00 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 28 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 100 0
30JUL26 13.00 P 0.24 0.24 0.24 0.26 +0.03 28 2 160 +2
30JUL26 13.50 P 0.38 0.38 0.38 0.43 +0.04 28 29 281 0
30JUL26 14.00 P 0.61 0.64 0.61 0.67 +0.05 27 31 186 +16
30JUL26 14.50 P 0.94 0.94 0.86 0.96 +0.06 27 23 162 +15
30JUL26 15.00 P 0.00 0.00 0.00 1.31 +0.03 26 0 160 0
30JUL26 15.50 P 0.00 0.00 0.00 1.76 +0.08 28 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 2.13 -0.03 19 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.55 +0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.04 -0.02 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.53 -0.03 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.03 -0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.52 -0.03 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.02 -0.02 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 25 0
28AUG26 12.50 P 0.00 0.00 0.00 0.23 +0.02 28 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.37 +0.02 28 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.56 +0.04 28 0 14 0
28AUG26 14.00 P 0.00 0.00 0.00 0.80 +0.04 28 0 5 0
28AUG26 14.50 P 1.05 1.05 1.05 1.09 +0.05 27 15 17 +15
28AUG26 15.00 P 1.37 1.37 1.33 1.43 +0.07 27 30 136 +9
28AUG26 15.50 P 0.00 0.00 0.00 1.85 +0.07 29 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 2.20 -0.02 24 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.66 +0.05 24 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.14 +0.05 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.61 +0.08 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.53 -0.03 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.03 -0.02 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.52 -0.03 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.02 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 11.50 P 0.11 0.11 0.11 0.11 0.00 28 10 17 +10
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 +0.03 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.46 +0.03 28 0 105 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 +0.04 27 0 87 0
29SEP26 14.00 P 0.00 0.00 0.00 0.90 +0.05 27 0 40 0
29SEP26 14.50 P 1.11 1.11 1.11 1.19 +0.06 27 15 221 +15
29SEP26 15.00 P 0.00 0.00 0.00 1.53 +0.08 27 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 1.92 +0.06 28 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 2.27 -0.02 25 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.69 -0.02 24 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.14 +0.01 22 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.61 -0.01 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.08 -0.01 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.55 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.04 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.54 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.03 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.02 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.02 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.02 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.02 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.01 +0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.01 +0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.00 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.00 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.04 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.04 29 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.05 29 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 +0.06 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 +0.09 29 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 +0.10 29 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.98 +0.11 29 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.23 +0.11 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.52 +0.13 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.84 +0.13 29 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.18 +0.12 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.55 +0.12 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.94 +0.12 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.36 +0.12 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.79 +0.11 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.24 +0.11 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.70 +0.10 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.17 +0.10 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.65 +0.09 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.13 +0.09 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.11 +0.07 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.11 +0.08 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.10 +0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.10 +0.07 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.10 +0.08 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.37 +0.02 27 0 17 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 +0.02 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 +0.03 28 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.87 +0.04 28 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 +0.05 28 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.35 +0.05 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.65 +0.07 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.94 +0.04 28 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.28 +0.01 28 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.65 +0.01 28 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 3.04 +0.01 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.45 +0.01 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.86 -0.02 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.29 -0.02 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.74 -0.02 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.18 -0.02 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.65 -0.01 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.13 +0.09 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.11 +0.07 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.67 +0.02 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.88 +0.05 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.02 -0.01 28 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.33 +0.08 29 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.59 +0.08 29 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.88 +0.09 29 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 2.12 +0.02 28 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 2.46 +0.03 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.82 0.00 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.19 -0.01 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.58 -0.02 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.98 -0.03 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.40 -0.03 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.81 -0.04 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.26 -0.04 28 0 0 0
TOTAL PUT 339 8,897 +224
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.18
29JUN26 4.10 C 0.00 0.00 0.00 1.10 - 50 0 0 -
29JUN26 4.20 C 0.00 0.00 0.00 1.00 +0.08 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.90 +0.08 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 +0.09 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 +0.08 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 +0.08 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.52 +0.05 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.43 +0.04 30 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 +0.05 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.29 +0.04 32 0 27 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 +0.03 33 0 545 0
29JUN26 5.50 C 0.07 0.07 0.06 0.08 +0.02 34 29 324 +23
29JUN26 5.75 C 0.00 0.00 0.00 0.04 +0.01 35 0 378 0
29JUN26 6.00 C 0.02 0.02 0.02 0.02 +0.01 37 284 548 +284
29JUN26 6.25 C 0.01 0.01 0.01 0.01 0.00 39 30 191 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 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 0.00 101 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.10 - 43 0 0 -
30JUL26 4.20 C 0.00 0.00 0.00 1.00 +0.05 39 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.90 +0.05 36 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.80 +0.04 32 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.71 +0.05 33 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.62 +0.04 32 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.54 +0.06 33 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.47 +0.06 34 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.40 +0.05 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.33 +0.05 33 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.20 +0.03 33 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.12 +0.02 33 0 84 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 +0.01 34 0 60 0
30JUL26 6.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 13 0
30JUL26 6.25 C 0.03 0.03 0.03 0.02 0.00 34 15 136 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.10 - 38 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 1.00 +0.05 35 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.91 +0.06 36 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.82 +0.06 36 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.73 +0.05 34 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.65 +0.05 35 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.57 +0.06 34 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.49 +0.05 32 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.43 +0.05 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.37 +0.04 33 0 31 0
28AUG26 5.25 C 0.00 0.00 0.00 0.25 +0.03 33 0 62 0
28AUG26 5.50 C 0.00 0.00 0.00 0.17 +0.03 33 0 56 0
28AUG26 5.75 C 0.00 0.00 0.00 0.11 +0.02 33 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 - 38 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 1.01 +0.06 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.92 +0.06 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 +0.07 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 +0.06 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.06 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 +0.06 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 +0.05 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 +0.04 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 +0.05 32 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 +0.05 34 0 512 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 +0.03 33 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 +0.03 33 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 +0.02 34 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 +0.01 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 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 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.13 - 33 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.05 +0.07 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.97 +0.07 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.90 +0.07 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.83 +0.06 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.77 +0.06 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.71 +0.06 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.65 +0.06 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 +0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 +0.05 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 +0.05 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 +0.04 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 +0.03 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.16 - 30 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 1.09 +0.06 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.01 +0.05 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.95 +0.06 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.88 +0.05 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.83 +0.05 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.77 +0.05 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.72 +0.05 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.67 +0.04 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.62 +0.04 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.52 +0.04 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.43 +0.04 31 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.35 +0.03 31 0 0 0
30MAR27 6.00 C 0.27 0.27 0.27 0.28 +0.02 31 20 154 -20
30MAR27 6.25 C 0.00 0.00 0.00 0.24 +0.02 32 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 +0.02 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 +0.01 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 1.23 - 30 0 0 -
29JUN27 4.20 C 0.00 0.00 0.00 1.15 +0.05 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.10 +0.07 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.03 +0.06 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.97 +0.06 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.92 +0.07 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.86 +0.06 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.81 +0.05 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.77 +0.06 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.72 +0.06 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.62 +0.06 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.52 +0.04 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.44 +0.03 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 +0.03 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
TOTAL CALL 378 6,461 +287
29JUN26 4.10 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 38 0 9 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 36 0 47 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 36 0 97 0
29JUN26 4.90 P 0.09 0.09 0.09 0.08 -0.02 34 4 71 +4
29JUN26 5.00 P 0.12 0.12 0.12 0.11 -0.03 34 4 163 +4
29JUN26 5.25 P 0.00 0.00 0.00 0.23 -0.04 35 0 236 0
29JUN26 5.50 P 0.00 0.00 0.00 0.40 -0.06 36 0 45 0
29JUN26 5.75 P 0.67 0.67 0.67 0.59 -0.09 32 30 225 -30
29JUN26 6.00 P 0.00 0.00 0.00 0.85 -0.07 44 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 1.10 -0.07 53 0 166 0
29JUN26 6.50 P 0.00 0.00 0.00 1.32 -0.09 0 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.59 -0.07 63 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.82 -0.10 0 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.08 -0.09 69 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.32 -0.11 0 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.57 -0.11 0 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.82 -0.11 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.32 -0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.57 -0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.82 -0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.07 -0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.32 -0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.57 -0.09 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 - 35 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.03 -0.01 35 0 8 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 -0.02 33 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 -0.02 32 0 17 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 -0.02 32 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.16 -0.02 33 0 39 0
30JUL26 4.90 P 0.00 0.00 0.00 0.20 -0.03 33 0 21 0
30JUL26 5.00 P 0.00 0.00 0.00 0.24 -0.03 32 0 58 0
30JUL26 5.25 P 0.00 0.00 0.00 0.39 -0.06 33 0 88 0
30JUL26 5.50 P 0.00 0.00 0.00 0.57 -0.05 33 0 54 0
30JUL26 5.75 P 0.00 0.00 0.00 0.79 -0.04 36 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.00 -0.07 35 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 1.25 -0.04 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.49 -0.05 43 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.74 -0.05 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.98 -0.05 48 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.23 -0.06 52 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.48 -0.05 56 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.73 -0.04 60 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.98 -0.04 64 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 - 34 0 0 -
28AUG26 4.20 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 -0.01 34 0 2 0
28AUG26 4.50 P 0.00 0.00 0.00 0.12 0.00 34 0 5 0
28AUG26 4.60 P 0.00 0.00 0.00 0.14 -0.02 33 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 -0.02 33 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.21 -0.02 33 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.25 -0.03 33 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 56 0
28AUG26 5.25 P 0.00 0.00 0.00 0.45 -0.03 34 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.62 -0.02 34 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.82 -0.04 35 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.03 -0.05 35 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.26 -0.05 36 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.50 -0.04 39 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.74 -0.05 40 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.98 -0.05 41 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.23 -0.06 44 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.48 -0.05 48 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.73 -0.05 51 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.98 -0.04 54 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 - 35 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.01 34 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 0.00 34 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 -0.01 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 -0.02 33 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 -0.02 33 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 0.00 35 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 -0.02 33 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 -0.03 33 0 497 0
29SEP26 5.50 P 0.72 0.72 0.72 0.67 0.00 34 2 576 0
29SEP26 5.75 P 0.00 0.00 0.00 0.85 -0.05 34 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 -0.05 34 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.28 -0.05 35 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 -0.05 34 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.74 -0.05 36 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.98 -0.05 36 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 -0.06 39 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 -0.05 42 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.73 -0.05 45 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.98 -0.04 48 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.22 -0.05 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.46 -0.06 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.71 -0.06 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.96 -0.06 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.21 -0.06 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.46 -0.06 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.71 -0.06 54 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.12 - 33 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 -0.02 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 -0.03 32 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 -0.03 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.75 -0.04 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 -0.04 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.12 -0.04 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 -0.05 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 -0.05 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 -0.06 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 -0.07 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 -0.07 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 -0.06 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.73 -0.06 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.98 -0.05 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.22 -0.06 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.46 -0.07 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.71 -0.07 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.96 -0.07 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.21 -0.07 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.46 -0.07 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.71 -0.07 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 - 32 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.20 -0.02 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 -0.02 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 -0.02 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 -0.03 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 -0.03 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 -0.03 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 -0.03 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 -0.03 32 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 -0.03 32 0 11 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 -0.04 33 0 9 0
30MAR27 5.50 P 0.84 0.84 0.84 0.81 -0.07 31 1 49 +1
30MAR27 5.75 P 0.00 0.00 0.00 1.01 -0.05 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.20 -0.06 34 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.40 -0.06 34 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.62 -0.06 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.84 -0.06 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.06 -0.06 36 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.29 -0.05 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.52 -0.06 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.76 -0.06 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.99 -0.06 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.23 -0.07 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.47 -0.07 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.72 -0.07 38 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.22 - 32 0 0 -
29JUN27 4.20 P 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.37 -0.01 32 0 6 0
29JUN27 4.60 P 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 -0.02 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.60 -0.03 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.75 -0.03 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.91 -0.03 33 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.08 -0.04 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.26 -0.04 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.46 -0.05 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.66 -0.06 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.88 -0.05 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.09 -0.06 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.31 -0.06 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.55 -0.06 36 0 0 0
TOTAL PUT 41 6,282 -21
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$ 179.20
29JUN26 100.00 C 0.00 0.00 0.00 79.26 -0.54 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 76.91 -0.24 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 74.86 +0.22 104 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 71.92 -0.39 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 69.70 -0.12 89 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 67.36 +0.21 92 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 64.59 -0.24 75 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 61.95 -0.20 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 59.59 -0.07 67 0 250 -100
29JUN26 122.50 C 0.00 0.00 0.00 56.96 -0.40 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 54.48 -0.17 48 0 0 -60
29JUN26 127.50 C 0.00 0.00 0.00 52.16 -0.23 61 0 0 0
29JUN26 130.00 C 50.00 50.00 50.00 50.00 +0.09 69 5 21 +5
29JUN26 132.50 C 0.00 0.00 0.00 47.04 -0.11 47 0 0 -20
29JUN26 135.00 C 0.00 0.00 0.00 44.98 +0.31 62 0 30 -50
29JUN26 137.50 C 0.00 0.00 0.00 42.69 +0.13 63 0 139 0
29JUN26 140.00 C 0.00 0.00 0.00 40.04 +0.37 56 0 73 0
29JUN26 142.50 C 0.00 0.00 0.00 37.10 -0.65 39 0 125 0
29JUN26 145.00 C 0.00 0.00 0.00 34.93 -0.47 47 0 77 0
29JUN26 147.50 C 0.00 0.00 0.00 32.59 -0.11 47 0 964 0
29JUN26 150.00 C 28.80 28.80 28.80 30.30 -0.51 47 1 4,207 -1
29JUN26 152.50 C 0.00 0.00 0.00 27.23 -1.36 33 0 6,048 0
29JUN26 155.00 C 24.00 25.50 24.00 25.50 -0.15 43 74 18,548 -10
29JUN26 157.50 C 0.00 0.00 0.00 24.50 +0.88 53 0 4,433 0
29JUN26 160.00 C 19.64 21.00 19.64 21.49 -0.18 45 12 4,220 0
29JUN26 162.50 C 16.50 18.07 16.50 19.22 -0.59 43 3 24,947 0
29JUN26 165.00 C 15.00 16.35 15.00 17.43 -0.60 43 164 52,295 -2
29JUN26 167.50 C 13.95 15.50 13.83 15.73 -0.61 44 69 1,792 -44
29JUN26 170.00 C 14.75 14.75 11.67 14.13 -0.61 45 1,111 5,962 -23
29JUN26 172.50 C 10.95 10.95 10.95 12.63 -0.62 45 1 5,316 -1
29JUN26 175.00 C 10.50 11.40 9.20 11.24 -0.62 45 452 2,254 -162
29JUN26 177.50 C 9.92 10.00 8.06 10.00 -0.56 46 2,320 4,138 +1,440
29JUN26 180.00 C 8.80 9.01 7.00 8.77 -0.60 46 6,566 9,958 +2,633
29JUN26 182.50 C 6.78 7.87 6.40 7.80 -0.47 46 1,474 3,935 +524
29JUN26 185.00 C 6.85 7.12 5.75 6.96 -0.32 47 634 3,982 +409
29JUN26 187.50 C 5.31 6.20 5.31 6.19 -0.18 48 222 1,191 -133
29JUN26 190.00 C 4.80 5.56 4.40 5.35 -0.35 48 927 4,702 +401
29JUN26 192.50 C 4.05 4.72 4.05 4.60 -0.46 48 96 1,758 -8
29JUN26 195.00 C 3.93 4.50 3.80 3.94 -0.49 48 201 2,152 +145
29JUN26 197.50 C 3.50 4.08 3.50 3.36 -0.45 48 4 1,970 +4
29JUN26 200.00 C 3.52 3.78 2.88 2.85 -0.42 48 1,260 9,727 +109
29JUN26 205.00 C 2.48 3.01 2.48 2.03 -0.35 48 62 1,255 +14
29JUN26 210.00 C 2.16 2.40 2.16 1.42 -0.28 47 12 2,267 +2
29JUN26 215.00 C 1.69 1.72 1.69 0.97 -0.23 47 33 867 +2
29JUN26 220.00 C 1.57 1.70 1.57 0.66 -0.17 47 45 4,120 +34
29JUN26 225.00 C 0.00 0.00 0.00 0.44 -0.13 47 0 1,235 0
29JUN26 230.00 C 1.14 1.20 1.14 0.29 -0.10 47 56 3,758 -39
29JUN26 235.00 C 0.00 0.00 0.00 0.19 -0.07 47 0 1,716 0
29JUN26 240.00 C 0.83 0.90 0.83 0.12 -0.05 47 20 4,318 -20
29JUN26 245.00 C 1.00 1.00 1.00 0.08 -0.03 48 10 560 +10
29JUN26 250.00 C 0.57 0.57 0.57 0.05 -0.03 48 60 2,085 0
29JUN26 255.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 554 0
29JUN26 260.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 561 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 142 0
29JUN26 270.00 C 0.45 0.45 0.45 0.01 0.00 49 10 945 +10
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 41 0
29JUN26 300.00 C 0.20 0.20 0.20 0.01 0.00 60 50 1,281 +50
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 330 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 67 0 247 0
29JUN26 330.00 C 0.13 0.13 0.13 0.01 0.00 70 10 261 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 73 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JUN26 360.00 C 0.08 0.08 0.08 0.01 0.00 79 10 14 +9
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 82 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 85 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 90 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 93 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 95 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 100 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 102 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 59.59 -0.72 0 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 56.98 -0.91 0 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 54.70 -0.79 0 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 52.69 -0.42 48 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 50.00 -0.76 41 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 47.04 -0.31 0 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 44.98 -0.17 35 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 42.69 +0.12 38 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 40.04 -0.38 32 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 37.83 -0.78 35 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 35.76 -0.50 38 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 33.74 -0.51 40 0 346 0
30JUL26 150.00 C 0.00 0.00 0.00 31.78 -0.52 41 0 1,163 0
30JUL26 152.50 C 0.00 0.00 0.00 29.87 -0.53 42 0 2,080 0
30JUL26 155.00 C 0.00 0.00 0.00 28.02 -1.43 43 0 1,939 0
30JUL26 157.50 C 23.86 24.79 23.86 26.28 -1.34 44 3 1,678 0
30JUL26 160.00 C 24.00 24.03 23.00 24.52 -0.56 44 12 2,811 -6
30JUL26 162.50 C 0.00 0.00 0.00 22.87 -1.30 45 0 1,522 0
30JUL26 165.00 C 0.00 0.00 0.00 21.29 -0.58 45 0 2,828 0
30JUL26 167.50 C 18.00 18.00 18.00 19.79 -0.58 45 1 1,114 -1
30JUL26 170.00 C 15.99 17.32 15.99 18.35 -0.58 46 70 2,233 +10
30JUL26 172.50 C 14.39 16.59 14.39 16.99 -0.58 46 48 1,421 +47
30JUL26 175.00 C 13.64 15.04 13.63 15.70 -0.58 46 107 2,238 +7
30JUL26 177.50 C 12.80 14.07 12.23 14.48 -0.57 46 227 599 +79
30JUL26 180.00 C 13.98 13.98 11.61 13.33 -0.57 46 275 2,882 +41
30JUL26 182.50 C 10.83 11.95 10.58 12.25 -0.56 46 102 531 +12
30JUL26 185.00 C 11.20 11.36 10.51 11.23 -0.56 47 110 766 +73
30JUL26 187.50 C 9.87 10.60 9.72 10.48 -0.35 47 35 408 +23
30JUL26 190.00 C 9.18 9.73 8.34 9.60 -0.33 47 74 772 +34
30JUL26 192.50 C 7.77 9.03 7.77 9.00 -0.14 48 131 379 +43
30JUL26 195.00 C 7.36 8.51 7.36 8.30 -0.22 49 258 693 +95
30JUL26 197.50 C 0.00 0.00 0.00 7.55 -0.34 49 0 164 0
30JUL26 200.00 C 6.25 7.35 6.10 6.86 -0.49 49 32 1,015 +20
30JUL26 205.00 C 0.00 0.00 0.00 5.63 -0.45 48 0 201 0
30JUL26 210.00 C 0.00 0.00 0.00 4.59 -0.41 48 0 476 0
30JUL26 215.00 C 0.00 0.00 0.00 3.72 -0.38 48 0 21 0
30JUL26 220.00 C 3.80 4.00 3.67 3.00 -0.34 48 45 145 -32
30JUL26 225.00 C 3.31 3.31 3.31 2.41 -0.29 48 30 215 -5
30JUL26 230.00 C 3.00 3.03 3.00 1.93 -0.25 48 35 156 +3
30JUL26 235.00 C 0.00 0.00 0.00 1.53 -0.22 48 0 107 0
30JUL26 240.00 C 2.00 2.00 1.93 1.21 -0.19 48 105 375 +90
30JUL26 245.00 C 2.00 2.10 1.99 0.95 -0.17 48 70 278 +68
30JUL26 250.00 C 0.00 0.00 0.00 0.75 -0.14 48 0 105 0
30JUL26 255.00 C 0.00 0.00 0.00 0.59 -0.11 48 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.46 -0.09 48 0 145 0
30JUL26 265.00 C 0.00 0.00 0.00 0.35 -0.09 48 0 421 0
30JUL26 270.00 C 0.00 0.00 0.00 0.27 -0.07 48 0 988 0
28AUG26 127.50 C 0.00 0.00 0.00 52.69 -0.80 32 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 50.97 +0.18 43 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 48.81 +0.16 45 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 46.65 +0.16 45 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 44.55 -0.13 46 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 42.49 -0.02 46 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 40.12 -0.46 44 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 38.23 -0.54 45 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 36.40 -0.48 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 34.61 -0.49 46 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 32.88 -0.50 47 0 354 0
28AUG26 155.00 C 0.00 0.00 0.00 31.21 -0.50 47 0 597 0
28AUG26 157.50 C 0.00 0.00 0.00 29.59 -0.50 48 0 527 0
28AUG26 160.00 C 0.00 0.00 0.00 28.02 -1.39 48 0 1,166 0
28AUG26 162.50 C 0.00 0.00 0.00 26.51 -0.51 48 0 583 0
28AUG26 165.00 C 0.00 0.00 0.00 25.06 -0.51 48 0 915 0
28AUG26 167.50 C 22.81 22.81 22.81 23.66 -0.52 49 2 857 -2
28AUG26 170.00 C 22.50 22.50 22.50 22.32 -0.52 49 1 5,817 0
28AUG26 172.50 C 0.00 0.00 0.00 21.04 -0.51 49 0 391 0
28AUG26 175.00 C 0.00 0.00 0.00 19.81 -0.51 49 0 314 0
28AUG26 177.50 C 17.62 17.62 17.62 18.64 -0.51 49 25 195 +15
28AUG26 180.00 C 16.70 17.63 15.94 17.52 -0.50 49 402 992 +167
28AUG26 182.50 C 15.31 16.68 15.31 16.68 -0.27 50 120 376 0
28AUG26 185.00 C 15.26 15.26 14.64 15.71 -0.22 50 120 256 -14
28AUG26 187.50 C 14.38 14.38 13.79 14.81 -0.15 51 37 173 -31
28AUG26 190.00 C 13.57 13.57 13.56 13.97 -0.07 51 60 997 +60
28AUG26 192.50 C 12.79 12.79 12.79 13.19 +0.03 51 30 160 +10
28AUG26 195.00 C 12.06 12.06 12.06 12.45 +0.02 51 30 86 -30
28AUG26 197.50 C 11.38 11.38 11.12 11.71 - 52 90 90 -
28AUG26 200.00 C 0.00 0.00 0.00 11.00 - 52 750 750 -
28AUG26 205.00 C 0.00 0.00 0.00 9.57 - 52 0 0 -
29SEP26 100.00 C 0.00 0.00 0.00 80.40 +0.60 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 76.91 -0.39 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 74.86 -0.03 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 72.41 -0.11 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 70.27 +0.08 35 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 67.40 -0.54 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 65.08 -0.27 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 63.30 -0.34 42 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 60.54 -0.40 35 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 58.31 -0.21 38 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 56.11 -0.26 40 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 53.96 -0.21 41 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 51.87 -0.18 42 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 49.77 -0.15 43 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 47.75 -0.21 43 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 45.77 -0.72 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 43.84 -0.37 44 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 41.96 -0.72 45 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 40.14 -0.43 45 0 119 0
29SEP26 147.50 C 0.00 0.00 0.00 38.40 -0.66 46 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 36.71 -0.60 46 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 35.07 -0.44 46 0 1,708 0
29SEP26 155.00 C 0.00 0.00 0.00 33.48 -0.57 47 0 110 0
29SEP26 157.50 C 0.00 0.00 0.00 31.94 -0.52 47 0 208 0
29SEP26 160.00 C 28.50 28.50 28.50 31.51 +0.62 50 2 896 0
29SEP26 162.50 C 0.00 0.00 0.00 29.00 -0.45 47 0 542 0
29SEP26 165.00 C 27.20 27.20 27.20 27.61 -0.44 48 1 168 -1
29SEP26 167.50 C 0.00 0.00 0.00 26.26 -0.45 48 0 225 0
29SEP26 170.00 C 24.00 24.00 23.00 24.97 -0.45 48 3 2,598 0
29SEP26 172.50 C 0.00 0.00 0.00 23.73 -0.44 48 0 528 0
29SEP26 175.00 C 0.00 0.00 0.00 22.53 -0.44 48 0 1,701 0
29SEP26 177.50 C 21.31 21.31 20.83 21.38 -0.44 48 33 155 +27
29SEP26 180.00 C 20.23 20.24 19.24 20.28 -0.43 48 182 464 +111
29SEP26 182.50 C 19.45 19.45 19.45 19.23 -0.42 49 8 511 +8
29SEP26 185.00 C 17.53 18.41 17.53 18.50 -0.14 49 2 232 -1
29SEP26 187.50 C 0.00 0.00 0.00 17.60 -0.06 50 0 266 0
29SEP26 190.00 C 16.20 16.91 16.00 16.91 +0.04 50 223 881 +222
29SEP26 192.50 C 0.00 0.00 0.00 15.97 +0.13 50 0 61 0
29SEP26 195.00 C 0.00 0.00 0.00 15.14 +0.11 50 0 126 0
29SEP26 197.50 C 14.23 14.23 14.23 14.33 +0.02 50 30 177 +30
29SEP26 200.00 C 13.00 13.50 12.50 13.50 -0.17 50 27 1,233 -14
29SEP26 205.00 C 0.00 0.00 0.00 12.31 -0.03 51 0 175 0
29SEP26 210.00 C 10.62 10.62 10.62 10.95 -0.27 51 1 622 0
29SEP26 215.00 C 10.10 10.10 10.10 9.72 -0.36 51 1 219 0
29SEP26 220.00 C 8.29 8.29 8.29 8.62 -0.34 51 1 506 +1
29SEP26 225.00 C 0.00 0.00 0.00 7.63 -0.32 51 0 185 0
29SEP26 230.00 C 0.00 0.00 0.00 6.74 -0.30 51 0 1,128 0
29SEP26 235.00 C 0.00 0.00 0.00 5.95 -0.29 51 0 165 0
29SEP26 240.00 C 5.99 5.99 5.99 5.25 -0.26 50 4 934 0
29SEP26 245.00 C 0.00 0.00 0.00 4.62 -0.25 50 0 196 0
29SEP26 250.00 C 5.00 5.30 5.00 4.06 -0.24 50 36 504 -25
29SEP26 255.00 C 4.83 4.83 4.83 3.57 -0.22 50 1 351 +1
29SEP26 260.00 C 0.00 0.00 0.00 3.14 -0.19 50 0 536 0
29SEP26 265.00 C 0.00 0.00 0.00 2.75 -0.18 50 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 2.41 -0.17 50 0 996 0
29SEP26 275.00 C 0.00 0.00 0.00 2.11 -0.16 50 0 533 0
29SEP26 280.00 C 0.00 0.00 0.00 1.85 -0.14 50 0 2,000 0
29SEP26 285.00 C 2.88 2.88 2.88 1.62 -0.13 50 11 736 0
29SEP26 290.00 C 0.00 0.00 0.00 1.42 -0.11 50 0 1,371 0
29SEP26 295.00 C 0.00 0.00 0.00 1.24 -0.10 50 0 1,015 0
29SEP26 300.00 C 2.20 2.20 2.20 1.08 -0.10 50 1 1,157 +1
29SEP26 310.00 C 0.00 0.00 0.00 0.82 -0.08 50 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.63 -0.06 50 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.48 -0.05 50 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.36 -0.05 50 0 42 0
29SEP26 350.00 C 0.00 0.00 0.00 0.28 -0.03 50 0 433 0
29SEP26 360.00 C 1.00 1.00 1.00 0.21 -0.03 50 50 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.16 -0.02 50 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.06 0.00 51 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 81.18 -0.37 39 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 78.92 -0.45 41 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 76.68 -0.37 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 74.47 -0.46 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 72.28 -0.47 43 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 70.23 -0.07 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 68.13 -0.35 45 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 65.96 -0.55 45 0 0 0
30DEC26 120.00 C 63.12 63.12 63.12 63.92 -0.43 45 1 34 -1
30DEC26 122.50 C 0.00 0.00 0.00 62.02 -0.32 46 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 59.94 -0.18 46 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 58.11 -0.35 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 56.21 -0.35 46 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 54.38 -0.33 47 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 52.55 -0.35 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 50.72 -0.07 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 49.00 -0.13 47 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 47.34 -0.35 47 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 45.63 -0.89 47 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 44.12 -0.33 47 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 42.59 -0.29 47 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 41.08 -0.34 47 0 139 0
30DEC26 155.00 C 0.00 0.00 0.00 39.53 -0.47 47 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 38.14 -0.47 47 0 281 0
30DEC26 160.00 C 0.00 0.00 0.00 36.93 -0.33 48 0 1,808 0
30DEC26 162.50 C 0.00 0.00 0.00 35.47 -0.48 48 0 487 0
30DEC26 165.00 C 0.00 0.00 0.00 34.20 -0.48 48 0 931 0
30DEC26 167.50 C 0.00 0.00 0.00 32.96 -0.48 48 0 705 0
30DEC26 170.00 C 31.52 31.52 31.52 31.76 -0.89 48 7 1,736 0
30DEC26 172.50 C 0.00 0.00 0.00 30.60 -0.96 48 0 615 0
30DEC26 175.00 C 0.00 0.00 0.00 30.14 +0.04 49 0 766 0
30DEC26 177.50 C 29.47 29.47 29.47 28.69 -0.17 49 1 753 0
30DEC26 180.00 C 25.10 28.00 25.10 27.77 -0.03 49 17 2,270 0
30DEC26 182.50 C 26.28 26.84 25.84 26.66 -0.12 49 483 2,157 +442
30DEC26 185.00 C 0.00 0.00 0.00 25.61 -0.18 49 0 255 0
30DEC26 187.50 C 0.00 0.00 0.00 24.72 -0.11 49 0 134 0
30DEC26 190.00 C 23.50 23.50 23.50 23.98 +0.08 50 1 1,256 +1
30DEC26 192.50 C 0.00 0.00 0.00 23.01 -0.09 50 0 91 0
30DEC26 195.00 C 0.00 0.00 0.00 22.14 0.00 50 0 367 0
30DEC26 197.50 C 0.00 0.00 0.00 21.41 +0.11 50 0 193 0
30DEC26 200.00 C 20.10 20.74 20.08 20.74 +0.22 50 16 721 -12
30DEC26 205.00 C 0.00 0.00 0.00 19.15 +0.09 50 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 17.94 +0.19 51 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 16.62 +0.08 51 0 121 0
30DEC26 220.00 C 14.64 14.97 14.64 15.33 -0.09 51 61 2,775 0
30DEC26 225.00 C 0.00 0.00 0.00 14.23 -0.12 51 0 58 0
30DEC26 230.00 C 0.00 0.00 0.00 13.11 -0.19 51 0 200 0
30DEC26 235.00 C 0.00 0.00 0.00 12.08 -0.41 51 0 308 0
30DEC26 240.00 C 0.00 0.00 0.00 11.12 -0.40 51 0 1,543 0
30DEC26 245.00 C 0.00 0.00 0.00 10.24 -0.39 51 0 1,311 0
30DEC26 250.00 C 10.09 10.09 10.09 9.43 -0.37 51 1 585 0
30DEC26 255.00 C 9.80 9.80 9.80 8.67 -0.36 51 1 227 +1
30DEC26 260.00 C 8.61 8.61 8.61 7.98 -0.34 51 1 138 +1
30DEC26 265.00 C 0.00 0.00 0.00 7.34 -0.33 50 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 6.75 -0.32 50 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 6.21 -0.30 50 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 5.71 -0.29 50 0 473 0
30DEC26 285.00 C 0.00 0.00 0.00 5.25 -0.27 50 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 4.82 -0.27 50 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 4.44 -0.25 50 0 266 0
30DEC26 300.00 C 0.00 0.00 0.00 4.08 -0.24 50 0 1,604 0
30DEC26 310.00 C 0.00 0.00 0.00 3.44 -0.22 50 0 212 0
30DEC26 320.00 C 4.00 4.00 4.00 2.91 -0.19 50 1 1,251 0
30DEC26 330.00 C 0.00 0.00 0.00 2.46 -0.17 50 0 307 0
30DEC26 340.00 C 3.76 3.76 3.76 2.08 -0.15 50 60 363 +60
30DEC26 350.00 C 2.90 3.40 2.80 1.76 -0.14 50 112 184 +60
30MAR27 120.00 C 0.00 0.00 0.00 68.17 +0.41 50 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 65.05 -1.24 46 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 64.33 +0.13 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 62.10 -0.31 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 60.34 -0.22 48 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 58.41 -0.45 48 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 56.74 -0.45 48 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 55.11 -0.45 48 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 53.53 -0.43 48 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 52.00 -0.43 48 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 50.49 -0.47 48 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 49.12 -0.27 48 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 47.34 -0.77 48 0 1,740 0
30MAR27 152.50 C 46.50 46.50 46.50 46.45 -0.26 49 5 185 -5
30MAR27 155.00 C 45.32 45.32 45.32 44.57 -0.75 48 8 227 +8
30MAR27 157.50 C 0.00 0.00 0.00 43.25 -0.76 48 0 1,111 0
30MAR27 160.00 C 37.91 42.00 37.91 42.00 -0.69 48 401 1,407 -121
30MAR27 162.50 C 0.00 0.00 0.00 40.72 -0.76 48 0 348 0
30MAR27 165.00 C 0.00 0.00 0.00 39.53 -0.72 48 0 136 0
30MAR27 167.50 C 0.00 0.00 0.00 38.37 -0.71 48 0 123 0
30MAR27 170.00 C 0.00 0.00 0.00 37.23 -0.70 48 0 250 0
30MAR27 172.50 C 0.00 0.00 0.00 36.32 -0.15 49 0 301 0
30MAR27 175.00 C 33.60 33.60 33.60 35.44 -0.34 49 130 454 -113
30MAR27 177.50 C 0.00 0.00 0.00 33.80 -0.52 48 0 399 0
30MAR27 180.00 C 33.15 33.15 32.07 32.68 -0.86 48 11 448 +11
30MAR27 182.50 C 0.00 0.00 0.00 32.19 -0.38 49 0 1,171 0
30MAR27 185.00 C 0.00 0.00 0.00 31.33 -0.30 49 0 1,199 0
30MAR27 187.50 C 0.00 0.00 0.00 30.31 -0.41 49 0 230 0
30MAR27 190.00 C 0.00 0.00 0.00 29.40 -0.26 49 0 673 0
30MAR27 192.50 C 28.50 28.80 28.50 28.49 -0.50 49 3 218 0
30MAR27 195.00 C 0.00 0.00 0.00 27.79 -0.38 49 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 26.99 -0.38 50 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 26.98 +0.38 51 0 240 0
30MAR27 205.00 C 0.00 0.00 0.00 25.09 -0.04 50 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 23.51 -0.07 50 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 22.27 -0.14 51 0 147 0
30MAR27 220.00 C 0.00 0.00 0.00 20.99 +0.50 51 0 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 19.69 -0.50 51 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 18.47 -0.50 51 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 17.33 -0.49 50 0 25 0
30MAR27 240.00 C 0.00 0.00 0.00 16.26 -0.47 50 0 152 0
30MAR27 245.00 C 0.00 0.00 0.00 15.25 -0.46 50 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 14.30 -0.46 50 0 236 0
30MAR27 255.00 C 0.00 0.00 0.00 13.42 -0.44 50 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 12.58 -0.44 50 0 20 0
30MAR27 265.00 C 12.90 12.90 12.90 11.80 -0.42 50 1 215 +1
30MAR27 270.00 C 11.49 12.92 11.49 11.07 -0.41 50 210 1,066 -150
30MAR27 275.00 C 13.25 13.25 13.25 10.39 -0.08 50 24 377 +24
29JUN27 140.00 C 0.00 0.00 0.00 57.17 -0.05 50 0 2 0
29JUN27 142.50 C 0.00 0.00 0.00 55.50 -0.26 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 54.09 -0.24 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 52.80 -0.13 50 0 0 0
29JUN27 150.00 C 50.00 50.00 50.00 51.32 -0.32 50 1 1 +1
29JUN27 152.50 C 0.00 0.00 0.00 50.09 -0.16 50 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 48.70 -0.27 50 0 10 0
29JUN27 157.50 C 0.00 0.00 0.00 47.43 -0.31 50 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 47.05 +0.53 51 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 45.02 -0.26 50 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 43.88 -0.32 50 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 42.89 +0.17 50 0 0 0
29JUN27 170.00 C 42.50 42.50 42.50 42.50 +0.59 51 1 1 +1
29JUN27 172.50 C 0.00 0.00 0.00 40.87 -0.02 50 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 39.85 +0.27 51 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 38.85 +0.26 51 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 37.92 +0.77 51 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 36.93 -0.21 51 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 36.10 +0.54 51 0 44 0
29JUN27 187.50 C 0.00 0.00 0.00 35.23 +0.22 51 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 34.38 +0.24 51 0 0 0
29JUN27 192.50 C 32.38 32.38 32.38 33.55 +0.24 51 1 33 +1
29JUN27 195.00 C 0.00 0.00 0.00 32.54 +0.05 51 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 31.48 - 51 0 0 -
29JUN27 200.00 C 0.00 0.00 0.00 30.70 - 51 0 0 -
29JUN27 205.00 C 0.00 0.00 0.00 29.25 - 51 0 0 -
TOTAL CALL 21,587 336,337 +6,474
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,320 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 69 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 66 0 256 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 374 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,403 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,540 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 1,066 0
29JUN26 125.00 P 0.15 0.16 0.15 0.02 -0.01 49 2 964 +1
29JUN26 127.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 1,298 0
29JUN26 130.00 P 0.23 0.23 0.23 0.04 -0.02 47 6 3,346 -3
29JUN26 132.50 P 0.27 0.27 0.23 0.07 -0.02 48 222 1,597 +29
29JUN26 135.00 P 0.33 0.33 0.28 0.10 -0.03 47 34 2,551 -4
29JUN26 137.50 P 0.40 0.40 0.32 0.15 -0.04 47 8 2,099 -7
29JUN26 140.00 P 0.51 0.51 0.38 0.22 -0.05 47 81 2,970 -73
29JUN26 142.50 P 0.50 0.50 0.44 0.31 -0.07 47 24 3,619 -2
29JUN26 145.00 P 0.66 0.66 0.52 0.43 -0.09 47 29 7,253 -1
29JUN26 147.50 P 0.80 0.80 0.66 0.61 -0.10 47 35 7,184 0
29JUN26 150.00 P 0.95 1.03 0.80 0.78 -0.16 47 57 27,032 -6
29JUN26 152.50 P 1.20 1.29 0.95 1.02 -0.20 47 66 12,243 +61
29JUN26 155.00 P 1.58 1.65 1.24 1.34 -0.19 47 169 7,742 +113
29JUN26 157.50 P 1.88 2.19 1.53 1.69 -0.21 47 798 40,958 +195
29JUN26 160.00 P 2.49 2.85 2.00 2.17 -0.27 46 374 80,899 +42
29JUN26 162.50 P 3.59 3.59 2.61 2.70 -0.33 46 1,961 71,730 -19
29JUN26 165.00 P 3.77 4.50 3.15 3.33 -0.44 46 1,164 2,822 -89
29JUN26 167.50 P 4.86 5.50 3.95 4.06 -0.48 46 906 2,921 +169
29JUN26 170.00 P 5.45 6.59 4.88 4.90 -0.51 46 1,374 5,585 +817
29JUN26 172.50 P 7.37 7.72 6.30 5.97 -0.47 47 664 2,717 +371
29JUN26 175.00 P 9.00 9.20 7.50 7.19 -0.30 48 764 2,782 +544
29JUN26 177.50 P 9.50 10.45 8.64 8.47 -0.26 48 1,761 2,800 +1,042
29JUN26 180.00 P 10.47 11.60 9.75 9.78 -0.23 49 1,263 9,981 +469
29JUN26 182.50 P 11.26 11.42 11.26 11.22 -0.23 49 112 1,063 +112
29JUN26 185.00 P 14.20 14.20 14.20 12.75 -0.18 49 5 1,957 0
29JUN26 187.50 P 0.00 0.00 0.00 14.39 -0.19 49 0 877 0
29JUN26 190.00 P 17.89 17.89 17.89 16.12 -0.14 50 2 3,154 0
29JUN26 192.50 P 0.00 0.00 0.00 17.95 -0.13 50 0 2,046 0
29JUN26 195.00 P 0.00 0.00 0.00 19.87 -0.06 51 0 652 0
29JUN26 197.50 P 0.00 0.00 0.00 21.86 -0.07 51 0 454 0
29JUN26 200.00 P 0.00 0.00 0.00 23.93 0.00 52 0 4,963 0
29JUN26 205.00 P 0.00 0.00 0.00 28.27 +0.07 53 0 1,855 0
29JUN26 210.00 P 0.00 0.00 0.00 32.82 +0.12 56 0 1,098 0
29JUN26 215.00 P 39.40 39.40 39.40 37.54 +0.17 59 1 1,041 0
29JUN26 220.00 P 0.00 0.00 0.00 42.40 +0.23 62 0 2,074 0
29JUN26 225.00 P 0.00 0.00 0.00 47.37 +0.82 67 0 1,163 0
29JUN26 230.00 P 0.00 0.00 0.00 52.41 +0.34 71 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 57.50 +0.37 77 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 62.62 +1.15 82 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 67.54 +0.18 86 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 72.67 +0.32 91 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 77.58 +0.29 94 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 82.53 +0.32 97 0 136 0
29JUN26 265.00 P 0.00 0.00 0.00 87.47 +0.35 100 0 657 0
29JUN26 270.00 P 0.00 0.00 0.00 92.41 +0.17 102 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 97.45 +0.57 106 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 102.30 +0.64 108 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 107.27 +0.49 110 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 112.12 +0.95 112 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 117.43 +0.60 119 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 122.36 +0.60 121 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 132.08 -0.49 122 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 142.02 +0.53 127 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 152.07 +0.29 133 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 161.12 -0.42 117 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 172.01 +0.51 141 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 181.05 -0.38 122 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 191.83 +0.41 148 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 201.80 +0.55 151 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 210.96 -0.79 130 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 221.85 +0.59 160 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 231.79 +0.50 163 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 240.88 -0.39 135 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 251.57 +0.33 165 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 261.95 +0.74 177 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 271.45 +0.26 169 0 0 0
30JUL26 120.00 P 0.49 0.49 0.46 0.18 -0.03 48 70 697 -65
30JUL26 122.50 P 0.00 0.00 0.00 0.24 -0.05 48 0 297 0
30JUL26 125.00 P 0.62 0.65 0.60 0.33 -0.04 48 9 1,405 -3
30JUL26 127.50 P 0.77 0.77 0.77 0.43 -0.06 48 1 762 0
30JUL26 130.00 P 0.83 0.83 0.83 0.56 -0.07 48 2 543 0
30JUL26 132.50 P 0.00 0.00 0.00 0.71 -0.10 48 0 553 0
30JUL26 135.00 P 1.15 1.15 1.15 0.91 -0.09 48 10 869 0
30JUL26 137.50 P 1.41 1.41 1.31 1.13 -0.12 48 8 1,258 -2
30JUL26 140.00 P 1.60 1.60 1.60 1.41 -0.12 48 11 1,743 0
30JUL26 142.50 P 1.93 1.93 1.93 1.68 -0.18 48 30 1,920 +30
30JUL26 145.00 P 2.07 2.41 2.07 2.10 -0.15 48 64 2,368 0
30JUL26 147.50 P 2.66 2.89 2.66 2.46 -0.20 48 26 2,106 +5
30JUL26 150.00 P 3.05 3.50 2.80 2.92 -0.13 48 87 6,716 -14
30JUL26 152.50 P 3.68 3.68 3.68 3.34 -0.33 47 20 3,222 +10
30JUL26 155.00 P 4.22 4.70 3.90 3.94 -0.28 47 43 1,958 -8
30JUL26 157.50 P 4.55 4.55 4.55 4.58 -0.32 47 5 2,238 +5
30JUL26 160.00 P 6.00 6.00 5.63 5.20 -0.47 47 464 2,306 -206
30JUL26 162.50 P 7.30 7.30 6.50 6.13 -0.40 47 19 1,125 +10
30JUL26 165.00 P 8.00 8.00 7.42 7.05 -0.43 48 242 1,003 -69
30JUL26 167.50 P 9.50 9.50 8.52 7.95 -0.53 48 34 820 +32
30JUL26 170.00 P 10.51 10.51 8.98 9.12 -0.42 48 54 1,558 +15
30JUL26 172.50 P 10.75 10.88 10.14 10.23 -0.38 48 71 499 +1
30JUL26 175.00 P 12.92 12.92 12.24 11.51 -0.35 49 42 331 +42
30JUL26 177.50 P 13.63 14.34 12.71 12.71 -0.41 49 96 696 +52
30JUL26 180.00 P 14.90 15.36 14.06 14.20 -0.23 49 766 842 +424
30JUL26 182.50 P 16.46 16.91 16.46 15.66 -0.23 49 9 402 +9
30JUL26 185.00 P 17.96 18.12 17.32 17.13 -0.23 50 49 244 +19
30JUL26 187.50 P 19.77 19.77 18.92 18.69 -0.20 50 87 58 +57
30JUL26 190.00 P 0.00 0.00 0.00 20.36 -0.19 50 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 22.02 -0.20 50 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 23.80 -0.14 50 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 25.64 -0.15 51 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 27.49 -0.15 51 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 31.45 -0.08 52 0 0 0
30JUL26 210.00 P 36.32 36.32 36.32 35.54 -0.03 52 1 11 +1
30JUL26 215.00 P 0.00 0.00 0.00 39.85 -0.01 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 44.30 +0.06 55 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 48.86 +0.07 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 53.58 +0.15 58 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 58.34 +0.16 60 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 63.23 +0.22 62 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 67.94 +0.04 63 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 73.15 +0.28 68 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 78.18 +0.51 70 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 83.01 +0.13 72 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 87.48 -0.17 71 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 92.83 +0.42 76 0 750 0
28AUG26 127.50 P 1.80 1.84 1.80 1.47 -0.10 51 30 186 +30
28AUG26 130.00 P 0.00 0.00 0.00 1.76 -0.10 51 0 92 0
28AUG26 132.50 P 2.36 2.36 2.36 2.06 -0.12 51 1 174 0
28AUG26 135.00 P 0.00 0.00 0.00 2.46 -0.12 51 0 795 0
28AUG26 137.50 P 0.00 0.00 0.00 2.86 -0.13 51 1 553 -1
28AUG26 140.00 P 0.00 0.00 0.00 3.30 -0.15 51 0 952 0
28AUG26 142.50 P 4.03 4.03 4.03 3.79 -0.21 51 51 1,149 +50
28AUG26 145.00 P 0.00 0.00 0.00 4.39 -0.15 51 0 859 0
28AUG26 147.50 P 5.23 5.23 5.23 4.95 -0.21 51 10 542 0
28AUG26 150.00 P 6.31 6.31 5.76 5.58 -0.13 51 20 1,307 +20
28AUG26 152.50 P 0.00 0.00 0.00 6.30 -0.26 51 0 553 0
28AUG26 155.00 P 7.70 7.70 7.15 7.09 -0.25 51 7 729 0
28AUG26 157.50 P 9.00 9.00 8.73 7.82 -0.39 51 96 795 0
28AUG26 160.00 P 9.52 9.52 9.10 8.81 -0.32 51 782 2,005 +751
28AUG26 162.50 P 0.00 0.00 0.00 9.79 -0.26 52 0 915 0
28AUG26 165.00 P 11.63 11.63 11.00 10.81 -0.32 51 60 836 +30
28AUG26 167.50 P 13.00 13.00 12.69 11.87 -0.35 52 66 564 +6
28AUG26 170.00 P 0.00 0.00 0.00 13.09 -0.22 52 0 821 0
28AUG26 172.50 P 15.84 15.84 14.35 14.33 -0.21 52 99 615 -39
28AUG26 175.00 P 15.96 16.44 15.26 15.33 -0.50 51 53 293 +47
28AUG26 177.50 P 17.41 18.01 17.41 16.91 -0.21 52 268 597 +268
28AUG26 180.00 P 18.34 19.56 18.34 18.26 -0.19 52 131 239 +55
28AUG26 182.50 P 0.00 0.00 0.00 19.75 -0.19 53 0 46 0
28AUG26 185.00 P 0.00 0.00 0.00 21.24 -0.19 53 0 100 0
28AUG26 187.50 P 0.00 0.00 0.00 22.73 -0.20 53 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 24.35 -0.16 53 0 57 0
28AUG26 192.50 P 0.00 0.00 0.00 26.03 -0.16 53 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 27.72 -0.16 53 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 29.41 - 53 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 31.24 - 54 0 0 -
28AUG26 205.00 P 0.00 0.00 0.00 34.98 - 54 0 0 -
29SEP26 100.00 P 0.00 0.00 0.00 0.28 -0.02 50 0 663 0
29SEP26 102.50 P 0.00 0.00 0.00 0.36 -0.03 50 0 188 0
29SEP26 105.00 P 1.05 1.05 1.05 0.46 -0.03 50 13 60 +13
29SEP26 107.50 P 0.00 0.00 0.00 0.57 -0.04 50 0 64 0
29SEP26 110.00 P 1.30 1.30 1.30 0.71 -0.04 50 10 826 -10
29SEP26 112.50 P 0.00 0.00 0.00 0.85 -0.05 50 0 280 0
29SEP26 115.00 P 1.62 1.62 1.62 1.05 -0.06 50 10 371 0
29SEP26 117.50 P 0.00 0.00 0.00 1.26 -0.06 50 0 162 0
29SEP26 120.00 P 0.00 0.00 0.00 1.48 -0.08 50 0 274 0
29SEP26 122.50 P 0.00 0.00 0.00 1.78 -0.08 50 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 2.08 -0.08 50 0 263 0
29SEP26 127.50 P 0.00 0.00 0.00 2.42 -0.09 50 0 227 0
29SEP26 130.00 P 3.18 3.18 3.18 2.83 -0.10 50 5 548 -5
29SEP26 132.50 P 0.00 0.00 0.00 3.24 -0.11 50 0 350 0
29SEP26 135.00 P 3.95 3.95 3.95 3.70 -0.11 50 1 1,186 0
29SEP26 137.50 P 0.00 0.00 0.00 4.25 -0.12 51 1 2,614 0
29SEP26 140.00 P 4.88 4.88 4.88 4.80 -0.12 51 20 1,322 -20
29SEP26 142.50 P 5.86 5.86 5.86 5.37 -0.14 51 5 1,432 0
29SEP26 145.00 P 6.30 6.30 6.30 6.08 -0.14 51 2 1,097 0
29SEP26 147.50 P 7.10 7.50 7.01 6.79 -0.11 51 23 1,065 +3
29SEP26 150.00 P 8.20 8.20 8.20 7.36 -0.29 50 5 4,693 0
29SEP26 152.50 P 8.51 8.51 8.51 8.33 -0.18 51 10 565 -10
29SEP26 155.00 P 9.30 9.30 9.30 9.20 -0.21 51 2 906 +2
29SEP26 157.50 P 0.00 0.00 0.00 10.11 -0.20 51 0 638 0
29SEP26 160.00 P 11.30 12.00 11.10 10.91 -0.23 50 8 1,842 -1
29SEP26 162.50 P 0.00 0.00 0.00 12.01 -0.32 51 0 337 0
29SEP26 165.00 P 13.53 13.53 13.10 13.11 -0.31 51 40 348 +10
29SEP26 167.50 P 15.06 15.19 15.06 14.24 -0.28 51 60 330 0
29SEP26 170.00 P 16.00 16.00 16.00 15.44 -0.23 51 1 623 0
29SEP26 172.50 P 17.16 17.45 17.16 16.72 -0.25 51 181 516 +176
29SEP26 175.00 P 19.02 19.02 18.07 18.09 -0.18 51 150 417 +106
29SEP26 177.50 P 20.80 20.80 20.16 19.37 -0.21 51 10 479 0
29SEP26 180.00 P 21.84 21.84 20.75 20.77 -0.15 51 29 5,849 0
29SEP26 182.50 P 22.22 22.22 22.22 22.22 -0.20 51 30 671 0
29SEP26 185.00 P 0.00 0.00 0.00 23.77 -0.16 52 0 1,116 0
29SEP26 187.50 P 0.00 0.00 0.00 25.27 -0.16 52 0 623 0
29SEP26 190.00 P 27.80 27.90 27.80 26.80 -0.15 52 6 786 0
29SEP26 192.50 P 0.00 0.00 0.00 28.50 -0.12 52 0 236 0
29SEP26 195.00 P 31.08 31.23 31.08 30.19 -0.13 52 5 471 +5
29SEP26 197.50 P 0.00 0.00 0.00 31.89 -0.13 52 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 33.60 -0.13 52 0 1,236 0
29SEP26 205.00 P 0.00 0.00 0.00 37.28 -0.09 53 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 41.04 -0.09 53 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 44.95 -0.03 54 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 49.03 +0.62 54 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 53.13 -0.04 54 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 57.46 +0.02 55 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 61.82 +0.02 56 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 66.25 +0.06 56 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 70.84 +0.39 57 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 75.45 +0.09 59 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 80.13 +0.15 59 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 84.85 +0.56 60 0 117 0
29SEP26 265.00 P 0.00 0.00 0.00 89.47 +0.55 61 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 93.65 +0.13 60 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.85 +0.65 62 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 103.03 -0.37 60 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 108.31 -0.23 63 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 112.54 -0.11 61 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 117.89 +0.19 64 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 122.74 +0.98 65 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 132.45 -0.15 67 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 142.02 +0.12 67 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 152.07 +0.25 70 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 161.38 -0.23 67 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 172.01 +0.51 75 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 181.51 -0.01 73 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 191.83 +0.37 78 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 201.80 +0.50 80 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 211.51 -0.24 79 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 221.85 +0.59 85 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 231.79 +0.50 86 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 240.88 -0.73 76 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 251.57 +0.33 88 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 261.95 +0.40 93 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 271.45 +0.26 91 0 90 0
30DEC26 100.00 P 2.00 2.11 1.92 1.32 -0.08 50 27 931 -2
30DEC26 102.50 P 0.00 0.00 0.00 1.55 -0.08 50 0 93 0
30DEC26 105.00 P 2.45 2.45 2.44 1.78 -0.11 50 12 61 +12
30DEC26 107.50 P 0.00 0.00 0.00 2.10 -0.11 50 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 2.42 -0.11 50 0 1,989 0
30DEC26 112.50 P 0.00 0.00 0.00 2.74 -0.11 50 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 3.15 -0.14 50 0 75 0
30DEC26 117.50 P 0.00 0.00 0.00 3.58 -0.14 50 0 9 0
30DEC26 120.00 P 4.46 4.46 4.46 4.02 -0.14 50 2 626 -2
30DEC26 122.50 P 0.00 0.00 0.00 4.48 -0.17 50 0 177 0
30DEC26 125.00 P 0.00 0.00 0.00 5.05 -0.18 50 0 233 0
30DEC26 127.50 P 0.00 0.00 0.00 5.63 -0.19 51 0 150 0
30DEC26 130.00 P 0.00 0.00 0.00 6.21 -0.19 51 0 787 0
30DEC26 132.50 P 0.00 0.00 0.00 6.84 -0.21 51 0 156 0
30DEC26 135.00 P 0.00 0.00 0.00 7.58 -0.21 51 0 560 0
30DEC26 137.50 P 0.00 0.00 0.00 8.25 -0.24 50 0 349 0
30DEC26 140.00 P 9.24 9.24 8.80 8.91 -0.33 50 7 3,121 +1
30DEC26 142.50 P 0.00 0.00 0.00 9.69 -0.32 50 0 530 0
30DEC26 145.00 P 0.00 0.00 0.00 10.54 -0.30 50 0 1,012 0
30DEC26 147.50 P 11.71 11.71 11.71 11.41 -0.30 50 1 647 0
30DEC26 150.00 P 12.54 12.54 12.40 12.33 -0.31 50 14 2,132 +14
30DEC26 152.50 P 0.00 0.00 0.00 13.30 -0.31 50 0 913 0
30DEC26 155.00 P 14.97 14.97 14.97 14.32 -0.31 50 1 1,534 -1
30DEC26 157.50 P 16.10 16.10 16.10 15.39 -0.31 50 4 463 -4
30DEC26 160.00 P 0.00 0.00 0.00 16.50 -0.30 50 0 1,223 0
30DEC26 162.50 P 0.00 0.00 0.00 17.64 -0.30 50 0 683 0
30DEC26 165.00 P 20.00 20.00 18.61 18.85 -0.27 51 20 727 +2
30DEC26 167.50 P 0.00 0.00 0.00 20.09 -0.25 51 0 358 0
30DEC26 170.00 P 21.84 21.85 21.67 21.39 -0.21 51 68 670 +2
30DEC26 172.50 P 23.20 23.23 23.20 22.72 -0.19 51 66 418 0
30DEC26 175.00 P 24.00 24.62 24.00 24.09 -0.41 51 78 523 +12
30DEC26 177.50 P 25.81 25.81 25.45 25.54 -0.37 51 7 328 +7
30DEC26 180.00 P 0.00 0.00 0.00 27.02 -0.06 51 0 1,463 0
30DEC26 182.50 P 28.42 29.39 28.42 28.50 -0.38 51 354 2,025 +351
30DEC26 185.00 P 0.00 0.00 0.00 30.03 -0.29 51 0 321 0
30DEC26 187.50 P 0.00 0.00 0.00 31.61 -0.28 52 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 33.20 -0.30 52 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 34.75 -0.31 52 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 36.41 -0.19 52 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 38.13 -0.29 52 0 330 0
30DEC26 200.00 P 0.00 0.00 0.00 39.86 -0.29 52 0 1,551 0
30DEC26 205.00 P 0.00 0.00 0.00 43.32 -0.16 52 0 2,267 0
30DEC26 210.00 P 0.00 0.00 0.00 46.88 -0.08 53 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 50.69 -0.26 53 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 54.51 -0.26 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 58.36 -0.13 53 0 124 0
30DEC26 230.00 P 62.00 62.00 62.00 62.45 -0.21 54 1 242 0
30DEC26 235.00 P 0.00 0.00 0.00 66.59 -0.20 54 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 70.74 +0.05 54 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 74.99 -0.13 55 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 79.39 +0.27 55 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 83.68 -0.13 56 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 88.23 -0.13 56 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 92.70 -0.12 57 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 96.82 -0.62 56 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 101.70 +0.21 57 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 106.25 -0.23 58 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 110.36 -0.66 57 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 114.93 -0.29 57 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 120.04 +0.20 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 124.70 -0.17 59 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 133.98 +0.15 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 142.99 -0.29 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 153.12 -0.15 61 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 162.15 -0.38 59 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 172.50 +0.23 62 0 47 0
30MAR27 120.00 P 7.00 7.00 6.94 6.43 -0.23 50 49 3,067 +47
30MAR27 122.50 P 0.00 0.00 0.00 7.03 -0.23 50 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 7.67 -0.26 50 0 18 0
30MAR27 127.50 P 0.00 0.00 0.00 8.43 -0.24 50 0 344 0
30MAR27 130.00 P 10.08 10.08 10.08 9.19 -0.20 50 6 496 -6
30MAR27 132.50 P 0.00 0.00 0.00 9.96 -0.18 50 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 10.72 -0.20 50 0 195 0
30MAR27 137.50 P 0.00 0.00 0.00 11.57 -0.15 50 0 214 0
30MAR27 140.00 P 0.00 0.00 0.00 12.53 -0.32 50 0 776 0
30MAR27 142.50 P 0.00 0.00 0.00 13.31 -0.28 50 0 461 0
30MAR27 145.00 P 0.00 0.00 0.00 14.24 -0.17 50 0 392 0
30MAR27 147.50 P 0.00 0.00 0.00 15.30 -0.08 50 0 1,199 0
30MAR27 150.00 P 0.00 0.00 0.00 15.83 -0.92 49 0 1,766 0
30MAR27 152.50 P 17.56 17.56 17.56 17.36 -0.02 50 22 295 0
30MAR27 155.00 P 0.00 0.00 0.00 18.18 -0.22 50 0 711 0
30MAR27 157.50 P 0.00 0.00 0.00 19.25 -0.19 50 0 1,362 0
30MAR27 160.00 P 20.62 20.62 20.62 20.57 -0.34 50 3 1,528 +3
30MAR27 162.50 P 0.00 0.00 0.00 21.79 -0.23 50 0 208 0
30MAR27 165.00 P 0.00 0.00 0.00 23.09 -0.17 50 0 102 0
30MAR27 167.50 P 0.00 0.00 0.00 24.36 -0.17 50 0 120 0
30MAR27 170.00 P 25.96 25.96 25.96 25.69 -0.16 50 30 133 +30
30MAR27 172.50 P 0.00 0.00 0.00 27.04 -0.16 50 0 92 0
30MAR27 175.00 P 29.12 29.26 29.12 28.43 -0.15 50 60 152 +60
30MAR27 177.50 P 0.00 0.00 0.00 29.85 -0.15 51 0 38 0
30MAR27 180.00 P 32.88 32.88 31.40 31.32 -0.37 51 98 291 +38
30MAR27 182.50 P 0.00 0.00 0.00 32.81 -0.12 51 0 1,379 0
30MAR27 185.00 P 0.00 0.00 0.00 34.35 -0.24 51 0 1,240 0
30MAR27 187.50 P 0.00 0.00 0.00 35.91 -0.24 51 0 321 0
30MAR27 190.00 P 0.00 0.00 0.00 37.56 -0.19 51 0 318 0
30MAR27 192.50 P 0.00 0.00 0.00 39.41 +0.03 51 0 248 0
30MAR27 195.00 P 41.40 41.40 41.40 40.98 -0.01 51 1 150 0
30MAR27 197.50 P 0.00 0.00 0.00 42.48 -0.57 51 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 44.31 -0.49 52 0 101 0
30MAR27 205.00 P 0.00 0.00 0.00 47.53 -0.35 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 51.27 -0.18 52 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 54.94 +0.16 52 0 15 0
30MAR27 220.00 P 0.00 0.00 0.00 58.78 -0.19 52 0 65 0
30MAR27 225.00 P 0.00 0.00 0.00 62.57 -0.29 52 0 0 0
30MAR27 230.00 P 67.79 67.98 66.99 66.50 -0.40 53 150 960 -150
30MAR27 235.00 P 0.00 0.00 0.00 70.40 -0.25 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 74.53 -0.09 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 78.70 0.00 54 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 82.69 -0.16 54 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 87.09 +0.06 54 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 91.40 +0.12 54 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 95.83 +0.28 55 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 100.26 +0.35 55 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 104.63 +0.41 56 0 42 0
29JUN27 140.00 P 16.24 16.24 16.24 16.72 +0.48 51 26 39 +26
29JUN27 142.50 P 0.00 0.00 0.00 17.03 -0.20 50 0 1 0
29JUN27 145.00 P 0.00 0.00 0.00 18.12 -0.13 50 0 0 0
29JUN27 147.50 P 19.05 19.05 19.05 19.16 -0.15 50 1 3 +1
29JUN27 150.00 P 20.58 20.95 20.58 20.95 +0.72 51 4 5 +3
29JUN27 152.50 P 21.90 21.90 21.90 21.38 -0.15 50 2 2 +2
29JUN27 155.00 P 0.00 0.00 0.00 22.40 -0.27 50 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 23.64 -0.22 50 0 0 0
29JUN27 160.00 P 25.35 25.35 25.35 24.85 -0.41 50 30 34 +30
29JUN27 162.50 P 0.00 0.00 0.00 26.14 -0.18 50 0 0 0
29JUN27 165.00 P 27.66 27.66 27.66 27.43 -0.18 50 2 3 +2
29JUN27 167.50 P 0.00 0.00 0.00 28.78 -0.49 50 0 0 0
29JUN27 170.00 P 31.00 31.00 30.50 30.16 -0.33 50 40 41 +40
29JUN27 172.50 P 32.51 32.51 32.32 31.58 -0.16 50 60 60 +60
29JUN27 175.00 P 33.83 33.83 33.71 33.02 0.00 50 46 57 +46
29JUN27 177.50 P 0.00 0.00 0.00 34.48 +0.15 50 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 35.98 -0.10 50 0 41 0
29JUN27 182.50 P 0.00 0.00 0.00 37.51 -0.08 50 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 39.06 -0.06 50 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 40.64 -0.04 50 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 42.12 -0.16 50 0 10 0
29JUN27 192.50 P 0.00 0.00 0.00 43.87 -0.35 51 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 45.36 +0.09 51 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 47.04 - 51 0 0 -
29JUN27 200.00 P 0.00 0.00 0.00 48.88 - 51 0 0 -
29JUN27 205.00 P 0.00 0.00 0.00 52.23 - 51 0 0 -
TOTAL PUT 17,796 497,413 +6,216
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$ 16.35
29JUN26 9.50 C 0.00 0.00 0.00 6.89 +0.47 94 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.66 +0.49 101 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.39 +0.46 86 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.89 +0.47 78 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.39 +0.48 70 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.92 +0.50 74 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.42 +0.49 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.92 +0.49 59 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.41 +0.42 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.88 +0.43 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.40 +0.42 32 0 60 0
29JUN26 14.50 C 0.00 0.00 0.00 1.92 +0.39 30 0 479 0
29JUN26 15.00 C 1.35 1.37 1.35 1.48 +0.36 30 202 252 +15
29JUN26 15.50 C 0.89 0.89 0.89 1.07 +0.31 29 30 590 0
29JUN26 16.00 C 0.59 0.59 0.57 0.73 +0.27 29 75 466 -27
29JUN26 16.50 C 0.37 0.47 0.35 0.47 +0.17 29 558 10,001 -412
29JUN26 17.00 C 0.22 0.27 0.21 0.28 +0.10 29 137 1,048 0
29JUN26 17.50 C 0.13 0.18 0.13 0.18 +0.06 31 155 1,461 +121
29JUN26 18.00 C 0.09 0.10 0.09 0.10 +0.02 31 260 991 +260
29JUN26 18.50 C 0.04 0.06 0.04 0.06 +0.01 32 34 1,044 +34
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 34 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 143 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 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.95 +0.51 77 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.68 +0.49 68 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.44 +0.49 67 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.95 +0.51 63 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.45 +0.50 57 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.96 +0.49 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.47 +0.45 49 0 75 0
30JUL26 12.50 C 0.00 0.00 0.00 3.98 +0.44 45 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.49 +0.41 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.96 +0.43 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.51 +0.42 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.08 +0.39 31 0 126 0
30JUL26 15.00 C 0.00 0.00 0.00 1.68 +0.32 31 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 1.33 +0.34 31 0 140 0
30JUL26 16.00 C 0.89 0.89 0.89 1.02 +0.25 30 1 2,853 -1
30JUL26 16.50 C 0.62 0.62 0.62 0.77 +0.19 31 30 798 +30
30JUL26 17.00 C 0.00 0.00 0.00 0.57 +0.15 31 0 471 0
30JUL26 17.50 C 0.38 0.38 0.38 0.42 +0.12 31 30 638 +30
30JUL26 18.00 C 0.28 0.28 0.28 0.31 +0.09 32 210 585 +210
30JUL26 18.50 C 0.00 0.00 0.00 0.22 +0.06 32 0 2,076 0
30JUL26 19.00 C 0.14 0.14 0.14 0.16 +0.05 33 150 836 0
30JUL26 19.50 C 0.11 0.11 0.11 0.11 +0.03 33 30 523 +30
30JUL26 20.00 C 0.08 0.10 0.08 0.08 +0.02 34 170 1,187 +170
30JUL26 21.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 27.00 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 6.95 +0.49 60 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.68 +0.47 50 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.44 +0.48 51 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.95 +0.48 49 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.45 +0.48 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.96 +0.48 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.47 +0.45 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.98 +0.44 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.49 +0.41 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.04 +0.43 31 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.63 +0.43 33 0 60 0
28AUG26 14.50 C 0.00 0.00 0.00 2.22 +0.40 32 0 75 0
28AUG26 15.00 C 0.00 0.00 0.00 1.84 +0.32 31 0 281 0
28AUG26 15.50 C 1.39 1.39 1.39 1.51 +0.29 31 20 197 +20
28AUG26 16.00 C 0.00 0.00 0.00 1.22 +0.25 31 0 0 0
28AUG26 16.50 C 0.87 0.87 0.87 0.98 +0.22 32 25 80 0
28AUG26 17.00 C 0.00 0.00 0.00 0.77 +0.18 32 0 34 0
28AUG26 17.50 C 0.52 0.52 0.52 0.60 +0.15 32 30 37 +30
28AUG26 18.00 C 0.42 0.42 0.42 0.45 +0.11 32 10 20 +10
28AUG26 18.50 C 0.00 0.00 0.00 0.33 +0.07 31 0 0 0
28AUG26 19.00 C 0.27 0.27 0.27 0.24 +0.05 31 100 100 +100
28AUG26 19.50 C 0.00 0.00 0.00 0.17 +0.03 31 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.01 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 9.50 C 0.00 0.00 0.00 6.97 +0.43 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.71 +0.41 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.48 +0.43 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.97 +0.41 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.49 +0.42 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.00 +0.43 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.52 +0.42 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.04 +0.44 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.59 +0.42 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.08 +0.46 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.67 +0.40 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.28 +0.36 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.94 +0.32 32 0 178 0
29SEP26 15.50 C 1.46 1.52 1.46 1.61 +0.27 32 150 1,164 +110
29SEP26 16.00 C 1.21 1.30 1.19 1.34 +0.24 32 90 690 +90
29SEP26 16.50 C 1.01 1.01 0.99 1.10 +0.22 32 60 681 +30
29SEP26 17.00 C 0.00 0.00 0.00 0.91 +0.17 33 0 307 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 +0.15 33 0 870 0
29SEP26 18.00 C 0.60 0.60 0.60 0.61 +0.13 33 2 381 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 +0.12 34 0 360 0
29SEP26 19.00 C 0.40 0.40 0.40 0.42 +0.11 34 240 323 +208
29SEP26 19.50 C 0.00 0.00 0.00 0.35 +0.10 35 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.30 +0.10 36 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 +0.09 37 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 +0.07 38 0 1,240 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 +0.06 39 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.04 41 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.99 +0.45 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.74 +0.42 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.50 +0.43 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.02 +0.43 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.55 +0.43 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.09 +0.43 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.61 +0.40 38 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 4.14 +0.36 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.64 +0.27 32 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.26 +0.34 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.92 +0.36 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.59 +0.33 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.29 +0.25 33 0 166 0
30DEC26 15.50 C 0.00 0.00 0.00 2.09 +0.31 35 0 103 0
30DEC26 16.00 C 1.69 1.75 1.69 1.84 +0.29 35 98 211 +98
30DEC26 16.50 C 0.00 0.00 0.00 1.63 +0.28 35 0 134 0
30DEC26 17.00 C 1.32 1.32 1.32 1.40 +0.21 35 2 199 +2
30DEC26 17.50 C 0.00 0.00 0.00 1.23 +0.19 35 0 276 0
30DEC26 18.00 C 0.00 0.00 0.00 1.08 +0.17 35 0 243 0
30DEC26 18.50 C 0.86 0.86 0.86 0.95 +0.16 35 60 446 0
30DEC26 19.00 C 0.78 0.81 0.77 0.84 +0.15 36 310 692 +250
30DEC26 19.50 C 0.00 0.00 0.00 0.73 +0.13 36 0 33 0
30DEC26 20.00 C 0.60 0.60 0.60 0.64 +0.11 36 30 94 +26
30DEC26 21.00 C 0.47 0.47 0.47 0.48 +0.07 36 60 391 +60
30DEC26 22.00 C 0.00 0.00 0.00 0.37 +0.06 36 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 +0.04 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 +0.02 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 0.00 38 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.01 +0.47 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.78 +0.46 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.54 +0.47 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.09 +0.50 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.64 +0.52 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.18 +0.52 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.67 +0.40 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.27 +0.38 34 0 0 0
30MAR27 13.00 C 3.86 3.86 3.81 4.01 +0.47 37 60 125 +60
30MAR27 13.50 C 0.00 0.00 0.00 3.56 +0.36 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.24 +0.35 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.93 +0.33 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.65 +0.26 34 0 60 0
30MAR27 15.50 C 0.00 0.00 0.00 2.49 +0.36 36 0 60 0
30MAR27 16.00 C 2.02 2.15 2.02 2.24 +0.32 35 120 160 +90
30MAR27 16.50 C 0.00 0.00 0.00 2.03 +0.32 35 0 90 0
30MAR27 17.00 C 0.00 0.00 0.00 1.82 +0.28 35 0 322 0
30MAR27 17.50 C 0.00 0.00 0.00 1.61 +0.23 35 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 1.47 +0.23 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 1.31 +0.20 35 0 156 0
30MAR27 19.00 C 0.00 0.00 0.00 1.18 +0.19 35 0 110 0
30MAR27 19.50 C 0.00 0.00 0.00 1.06 +0.17 36 0 60 0
30MAR27 20.00 C 0.87 0.87 0.87 0.96 +0.17 36 30 214 0
30MAR27 21.00 C 0.00 0.00 0.00 0.77 +0.13 36 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.61 +0.10 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.50 +0.09 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 +0.05 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.32 +0.05 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.26 +0.04 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.04 +0.50 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.85 +0.53 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.62 +0.55 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.18 +0.59 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.73 +0.57 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.32 +0.55 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.92 +0.54 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.45 +0.40 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.10 +0.40 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.78 +0.38 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.47 +0.34 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.18 +0.31 33 0 30 0
29JUN27 15.00 C 0.00 0.00 0.00 2.93 +0.22 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.74 +0.28 34 0 0 0
29JUN27 16.00 C 2.33 2.39 2.32 2.52 +0.29 35 180 180 +180
29JUN27 16.50 C 2.30 2.30 2.29 2.33 +0.31 35 60 60 +60
29JUN27 17.00 C 0.00 0.00 0.00 2.15 +0.31 35 0 10 0
29JUN27 17.50 C 0.00 0.00 0.00 1.98 +0.29 35 0 0 0
29JUN27 18.00 C 1.63 1.63 1.63 1.83 +0.28 36 10 10 +10
29JUN27 18.50 C 0.00 0.00 0.00 1.68 +0.25 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.55 +0.24 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.43 +0.23 36 0 0 0
29JUN27 20.00 C 1.13 1.13 1.13 1.31 +0.20 36 5 5 +5
29JUN27 21.00 C 0.00 0.00 0.00 1.12 +0.18 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.95 +0.15 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.82 +0.14 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.69 - 38 0 0 -
TOTAL CALL 3,824 45,346 +1,899
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 200 0
29JUN26 13.50 P 0.03 0.03 0.03 0.01 -0.02 34 100 684 -100
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.04 32 0 730 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.05 32 0 770 0
29JUN26 15.00 P 0.18 0.18 0.10 0.10 -0.08 30 73 660 +12
29JUN26 15.50 P 0.21 0.23 0.18 0.19 -0.13 29 22 749 +22
29JUN26 16.00 P 0.51 0.51 0.34 0.35 -0.19 29 1,462 2,476 +1,342
29JUN26 16.50 P 0.00 0.00 0.00 0.59 -0.26 29 0 10,758 0
29JUN26 17.00 P 0.99 1.03 0.99 0.92 -0.34 30 802 1,466 +637
29JUN26 17.50 P 0.00 0.00 0.00 1.30 -0.40 31 0 983 0
29JUN26 18.00 P 0.00 0.00 0.00 1.73 -0.49 32 0 1,876 0
29JUN26 18.50 P 2.34 2.34 2.34 2.18 -0.45 31 8 1,810 0
29JUN26 19.00 P 0.00 0.00 0.00 2.66 -0.46 32 0 432 0
29JUN26 19.50 P 0.00 0.00 0.00 3.15 -0.47 0 0 0 0
29JUN26 20.00 P 3.88 3.88 3.77 3.65 -0.51 0 140 202 +82
29JUN26 21.00 P 0.00 0.00 0.00 4.65 -0.54 0 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 5.65 -0.54 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.65 -0.54 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.65 -0.54 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.65 -0.54 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.65 -0.54 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.65 -0.54 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.65 -0.54 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.65 -0.50 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.65 -0.54 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.65 -0.54 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.65 -0.54 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.67 -0.52 122 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.67 -0.52 126 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 125 0
30JUL26 13.00 P 0.06 0.06 0.06 0.03 -0.01 33 5 2,169 -5
30JUL26 13.50 P 0.08 0.08 0.08 0.05 -0.03 31 15 3,306 0
30JUL26 14.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 253 0
30JUL26 14.50 P 0.19 0.19 0.19 0.17 -0.07 31 50 180 -50
30JUL26 15.00 P 0.29 0.29 0.29 0.27 -0.10 31 2 565 0
30JUL26 15.50 P 0.45 0.45 0.43 0.41 -0.14 31 25 750 +10
30JUL26 16.00 P 0.67 0.67 0.64 0.60 -0.19 30 166 905 +1
30JUL26 16.50 P 0.89 0.89 0.85 0.85 -0.24 30 516 1,358 +426
30JUL26 17.00 P 1.21 1.25 1.12 1.15 -0.30 31 638 1,139 +608
30JUL26 17.50 P 0.00 0.00 0.00 1.50 -0.34 31 0 2 0
30JUL26 18.00 P 0.00 0.00 0.00 1.89 -0.37 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.31 -0.39 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.75 -0.41 33 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 3.21 -0.42 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.68 -0.48 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.65 -0.54 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.65 -0.54 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.65 -0.54 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.65 -0.54 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.65 -0.54 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.65 -0.54 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.65 -0.54 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28AUG26 12.00 P 0.05 0.05 0.05 0.03 -0.02 33 16 16 +16
28AUG26 12.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 200 0
28AUG26 13.00 P 0.12 0.12 0.12 0.09 -0.05 32 25 325 +25
28AUG26 13.50 P 0.00 0.00 0.00 0.15 -0.06 32 0 71 0
28AUG26 14.00 P 0.00 0.00 0.00 0.24 -0.07 32 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.35 -0.10 31 0 118 0
28AUG26 15.00 P 0.51 0.56 0.51 0.50 -0.13 31 11 299 +1
28AUG26 15.50 P 0.74 0.74 0.71 0.68 -0.17 31 40 529 +30
28AUG26 16.00 P 1.04 1.04 0.99 0.91 -0.20 31 150 513 +90
28AUG26 16.50 P 1.28 1.28 1.22 1.20 -0.23 31 32 300 +30
28AUG26 17.00 P 0.00 0.00 0.00 1.50 -0.31 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.84 -0.36 30 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 2.21 -0.40 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.62 -0.42 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.04 -0.44 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.50 -0.44 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.96 -0.45 31 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.90 -0.46 31 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.87 -0.47 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.85 -0.47 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.84 -0.47 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.83 -0.47 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 91 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 -0.04 32 0 96 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 -0.05 32 0 417 0
29SEP26 14.00 P 0.42 0.42 0.42 0.37 -0.08 33 30 608 0
29SEP26 14.50 P 0.00 0.00 0.00 0.51 -0.10 33 0 864 0
29SEP26 15.00 P 0.70 0.70 0.70 0.68 -0.13 32 5 333 -5
29SEP26 15.50 P 0.97 0.98 0.95 0.88 -0.17 32 90 759 0
29SEP26 16.00 P 1.22 1.22 1.21 1.13 -0.22 33 90 988 +30
29SEP26 16.50 P 1.50 1.51 1.49 1.41 -0.23 33 390 1,315 +270
29SEP26 17.00 P 1.83 1.83 1.83 1.73 -0.28 33 30 792 +28
29SEP26 17.50 P 0.00 0.00 0.00 2.08 -0.32 33 0 376 0
29SEP26 18.00 P 2.46 2.46 2.46 2.48 -0.32 35 8 352 0
29SEP26 18.50 P 0.00 0.00 0.00 2.88 -0.21 35 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.26 -0.29 35 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.62 -0.47 32 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.06 -0.48 33 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 4.99 -0.40 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.93 -0.42 34 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 6.89 -0.43 34 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.84 -0.47 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.83 -0.47 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.78 -0.47 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.77 -0.42 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.75 -0.61 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.75 -0.60 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.77 -0.55 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.72 -0.58 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.72 -0.58 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.71 -0.58 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.76 -0.54 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.03 33 0 250 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.03 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.05 33 0 237 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 -0.06 33 0 212 0
30DEC26 13.00 P 0.46 0.46 0.46 0.39 -0.06 33 60 355 +60
30DEC26 13.50 P 0.57 0.57 0.56 0.52 -0.07 33 90 300 -61
30DEC26 14.00 P 0.71 0.71 0.71 0.66 -0.09 33 30 502 0
30DEC26 14.50 P 0.89 0.89 0.88 0.83 -0.12 33 60 595 +60
30DEC26 15.00 P 1.10 1.10 1.08 1.03 -0.14 33 60 1,083 +30
30DEC26 15.50 P 1.31 1.31 1.31 1.25 -0.16 33 60 951 -60
30DEC26 16.00 P 1.59 1.64 1.56 1.50 -0.18 33 228 909 +26
30DEC26 16.50 P 1.93 1.93 1.76 1.78 -0.20 33 215 1,241 -17
30DEC26 17.00 P 0.00 0.00 0.00 2.09 -0.22 33 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.47 -0.23 34 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 2.83 -0.25 35 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.19 -0.27 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.58 -0.31 35 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.99 -0.32 36 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.39 -0.32 36 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.26 -0.32 37 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.15 -0.37 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.97 -0.49 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.91 -0.50 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.87 -0.51 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.83 -0.52 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.77 -0.59 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.75 -0.61 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.75 -0.60 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.77 -0.55 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.72 -0.58 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.72 -0.58 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.71 -0.58 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.76 -0.54 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 -0.03 34 0 30 0
30MAR27 12.00 P 0.38 0.38 0.38 0.36 -0.05 34 15 65 +5
30MAR27 12.50 P 0.00 0.00 0.00 0.46 -0.05 34 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.58 -0.07 33 0 400 0
30MAR27 13.50 P 0.77 0.77 0.77 0.73 -0.07 33 60 265 +44
30MAR27 14.00 P 0.00 0.00 0.00 0.89 -0.10 33 0 671 0
30MAR27 14.50 P 1.15 1.15 1.15 1.09 -0.10 33 26 408 0
30MAR27 15.00 P 1.36 1.36 1.33 1.29 -0.13 33 197 311 +133
30MAR27 15.50 P 1.60 1.61 1.60 1.53 -0.14 33 202 612 +195
30MAR27 16.00 P 0.00 0.00 0.00 1.78 -0.16 33 0 186 0
30MAR27 16.50 P 2.18 2.18 2.04 2.06 -0.17 33 304 434 +300
30MAR27 17.00 P 0.00 0.00 0.00 2.35 -0.20 33 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 2.72 -0.16 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.06 -0.25 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.43 -0.23 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.80 -0.25 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.18 -0.29 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.58 -0.31 35 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.41 -0.21 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.27 -0.36 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.17 -0.39 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.09 -0.39 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.92 -0.46 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.87 -0.53 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.83 -0.57 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 -0.07 31 0 210 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 -0.08 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.12 -0.09 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.18 -0.11 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.26 -0.12 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.36 -0.13 33 0 120 0
29JUN27 12.00 P 0.00 0.00 0.00 0.47 -0.16 33 0 128 0
29JUN27 12.50 P 0.00 0.00 0.00 0.62 -0.15 34 0 112 0
29JUN27 13.00 P 0.90 0.90 0.90 0.77 -0.18 34 30 90 +30
29JUN27 13.50 P 1.08 1.08 1.08 0.97 -0.16 35 30 77 +30
29JUN27 14.00 P 1.27 1.28 1.27 1.17 -0.18 35 72 161 +72
29JUN27 14.50 P 1.49 1.49 1.49 1.40 -0.18 35 7 26 +7
29JUN27 15.00 P 1.73 1.73 1.73 1.64 -0.18 35 5 30 0
29JUN27 15.50 P 1.99 1.99 1.99 1.93 -0.16 36 4 4 +4
29JUN27 16.00 P 0.00 0.00 0.00 2.21 -0.16 37 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 2.53 -0.14 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 2.86 -0.14 38 0 110 0
29JUN27 17.50 P 0.00 0.00 0.00 3.17 -0.16 38 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 3.51 -0.23 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.86 -0.24 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.23 -0.15 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.59 -0.30 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.98 -0.33 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.79 -0.27 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.61 -0.36 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.46 -0.38 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.33 - 40 0 0 -
TOTAL PUT 6,696 62,253 +4,358
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 4.88
29JUN26 3.50 C 0.00 0.00 0.00 1.39 -0.06 62 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.28 -0.10 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.19 -0.09 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.09 -0.07 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.99 -0.09 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.89 -0.08 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.80 -0.05 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.70 -0.09 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 -0.06 39 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.52 -0.06 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 -0.07 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.37 -0.06 39 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.30 -0.06 39 0 2 0
29JUN26 4.80 C 0.23 0.24 0.23 0.23 -0.06 36 7 7 +7
29JUN26 4.90 C 0.17 0.17 0.17 0.19 -0.05 39 3 12 +3
29JUN26 5.00 C 0.15 0.15 0.14 0.14 -0.05 37 4 20 +4
29JUN26 5.25 C 0.07 0.08 0.06 0.07 -0.03 38 201 258 +105
29JUN26 5.50 C 0.04 0.04 0.04 0.03 -0.02 38 4 115 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 43 0 111 0
29JUN26 6.00 C 0.01 0.01 0.01 0.01 0.00 44 1 54 -1
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 133 0
29JUN26 7.50 C 0.01 0.01 0.01 0.01 0.00 79 40 186 0
29JUN26 7.75 C 0.01 0.01 0.01 0.01 0.00 84 60 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.00 -0.10 41 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.91 -0.09 41 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.82 -0.09 41 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.73 -0.09 39 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.66 -0.07 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.58 -0.07 40 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.51 -0.07 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.44 -0.07 39 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.38 -0.07 39 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.32 -0.06 38 0 3 0
30JUL26 4.90 C 0.00 0.00 0.00 0.28 -0.05 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 1 0
30JUL26 5.75 C 0.00 0.00 0.00 0.06 -0.02 39 0 29 0
30JUL26 6.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 603 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 1.03 -0.09 42 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.95 -0.08 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.85 -0.09 39 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.77 -0.09 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.70 -0.09 39 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.65 -0.05 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.59 -0.06 42 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.52 -0.07 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.46 -0.07 40 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.41 -0.05 40 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.24 -0.03 41 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.12 -0.02 41 0 8 0
28AUG26 6.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 -0.01 42 0 33 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 31 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 0.00 43 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 42 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 -0.08 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 -0.09 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.90 -0.08 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.83 -0.08 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.76 -0.08 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.70 -0.07 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.64 -0.06 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 -0.06 40 0 0 0
29SEP26 4.70 C 0.52 0.52 0.52 0.52 -0.07 39 30 30 +30
29SEP26 4.80 C 0.00 0.00 0.00 0.47 -0.04 39 0 140 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.04 39 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.38 -0.04 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 -0.04 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 -0.04 39 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 -0.03 40 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.01 41 0 83 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 1.17 -0.07 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.09 -0.08 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.03 -0.07 40 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 -0.07 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 -0.07 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 -0.07 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 -0.07 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 -0.04 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 -0.06 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 -0.06 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 -0.04 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 -0.04 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 -0.04 39 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 -0.03 39 0 34 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 -0.02 40 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 -0.01 41 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.01 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 0.00 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 0.00 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 41 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 41 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 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 1.27 -0.08 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.20 -0.08 40 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.14 -0.07 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.08 -0.07 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.02 -0.07 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 -0.06 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 -0.06 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.86 -0.06 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.81 -0.06 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.76 -0.06 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.72 -0.05 40 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.67 -0.05 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.58 -0.04 40 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 -0.04 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.43 -0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 -0.03 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 -0.03 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 -0.02 40 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 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 1.36 -0.07 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.29 -0.07 40 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.23 -0.07 40 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.18 -0.06 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.12 -0.06 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.07 -0.06 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.01 -0.06 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.96 -0.07 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.92 -0.05 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.87 -0.05 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.83 -0.05 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.78 -0.05 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.69 -0.04 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.61 -0.03 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.54 -0.02 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.47 -0.03 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 -0.02 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.32 -0.02 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
TOTAL CALL 350 6,478 +148
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 38 0 92 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 41 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 39 0 6 0
29JUN26 4.50 P 0.07 0.07 0.06 0.07 +0.01 38 7 153 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.02 38 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 +0.02 39 0 98 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 +0.03 38 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 +0.04 39 0 241 0
29JUN26 5.00 P 0.00 0.00 0.00 0.30 +0.05 39 0 120 0
29JUN26 5.25 P 0.00 0.00 0.00 0.49 +0.06 41 0 285 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 +0.05 42 0 245 0
29JUN26 5.75 P 0.00 0.00 0.00 0.95 +0.09 52 0 30 0
29JUN26 6.00 P 1.17 1.17 1.17 1.19 +0.09 56 5 144 -5
29JUN26 6.25 P 0.00 0.00 0.00 1.43 +0.09 59 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.68 +0.09 66 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.92 +0.10 65 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.17 +0.10 71 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.42 +0.09 77 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.67 +0.07 82 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.92 +0.07 88 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.16 +0.08 78 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.41 +0.09 83 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.66 +0.10 88 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.91 +0.09 93 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.15 +0.06 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.41 +0.08 102 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.66 +0.07 106 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.91 +0.08 111 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.16 +0.09 115 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.66 +0.09 123 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.16 +0.09 131 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.66 +0.07 138 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.16 +0.07 145 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.66 +0.07 152 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30JUL26 4.00 P 0.04 0.04 0.04 0.04 0.00 40 1 1 +1
30JUL26 4.10 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 0.00 39 0 1 0
30JUL26 4.30 P 0.10 0.10 0.10 0.10 +0.02 40 8 29 +8
30JUL26 4.40 P 0.00 0.00 0.00 0.12 +0.02 39 0 6 0
30JUL26 4.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 130 0
30JUL26 4.60 P 0.19 0.19 0.19 0.19 +0.02 39 1 76 +1
30JUL26 4.70 P 0.00 0.00 0.00 0.23 +0.03 39 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.28 +0.03 39 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.33 +0.03 39 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.39 +0.04 39 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.55 +0.04 38 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.76 +0.04 41 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 0.96 +0.07 39 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.20 +0.09 43 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.43 +0.09 42 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 1.68 +0.08 47 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 1.94 +0.11 55 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.17 +0.08 51 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.42 +0.09 55 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.68 +0.08 64 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.93 +0.08 68 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.17 +0.09 66 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.42 +0.10 70 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.68 +0.11 79 0 0 0
28AUG26 3.90 P 0.06 0.06 0.06 0.06 0.00 41 2 2 +2
28AUG26 4.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 +0.01 40 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.15 +0.01 41 0 40 0
28AUG26 4.40 P 0.00 0.00 0.00 0.19 +0.03 41 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.22 +0.02 41 0 64 0
28AUG26 4.60 P 0.00 0.00 0.00 0.26 +0.03 40 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.31 +0.03 41 0 12 0
28AUG26 4.80 P 0.00 0.00 0.00 0.36 +0.04 41 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.41 +0.04 41 0 86 0
28AUG26 5.00 P 0.47 0.47 0.47 0.47 +0.04 41 30 234 +30
28AUG26 5.25 P 0.00 0.00 0.00 0.63 +0.04 41 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.81 +0.04 41 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.03 +0.09 44 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.24 +0.09 43 0 4 0
28AUG26 6.25 P 0.00 0.00 0.00 1.47 +0.10 45 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.70 +0.10 45 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.94 +0.11 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.18 +0.09 48 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.43 +0.10 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.68 +0.08 55 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.93 +0.08 58 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.17 +0.09 57 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.02 41 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.02 41 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 +0.02 41 0 31 0
29SEP26 4.70 P 0.37 0.37 0.37 0.37 +0.03 41 4 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 +0.03 41 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.03 42 0 65 0
29SEP26 5.00 P 0.53 0.53 0.53 0.54 +0.03 42 10 256 +10
29SEP26 5.25 P 0.00 0.00 0.00 0.70 +0.03 42 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 +0.05 42 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 1.08 +0.07 43 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 +0.07 43 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.51 +0.09 45 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 +0.09 45 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.97 +0.08 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.21 +0.08 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.43 +0.08 45 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.68 +0.08 48 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.93 +0.08 51 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.18 +0.10 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 +0.10 57 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.68 +0.11 59 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.92 +0.10 58 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.17 +0.08 60 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.42 +0.09 63 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.67 +0.08 65 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.92 +0.09 67 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.17 +0.10 69 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.67 +0.10 73 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.17 +0.10 77 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.66 +0.07 75 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.17 +0.08 84 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.66 +0.07 82 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 +0.02 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 +0.03 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.03 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 +0.03 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 +0.04 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 +0.04 41 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 +0.04 41 0 64 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 +0.04 40 0 31 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.04 41 0 76 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 +0.04 40 0 58 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 +0.05 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 +0.04 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.37 +0.07 42 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 +0.08 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.79 +0.08 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 +0.08 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.24 +0.07 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.47 +0.09 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.70 +0.08 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.94 +0.09 44 0 0 0
30DEC26 8.00 P 3.15 3.15 3.15 3.18 +0.10 44 2 6 +2
30DEC26 8.25 P 0.00 0.00 0.00 3.43 +0.10 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.68 +0.11 48 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.92 +0.10 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.17 +0.08 49 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.42 +0.09 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 +0.02 40 0 1 0
30MAR27 4.30 P 0.39 0.39 0.39 0.40 +0.02 40 4 16 +4
30MAR27 4.40 P 0.00 0.00 0.00 0.44 +0.02 40 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 +0.03 40 0 3 0
30MAR27 4.60 P 0.00 0.00 0.00 0.54 +0.03 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 +0.04 40 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 +0.04 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 +0.04 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 +0.04 40 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 +0.05 40 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 +0.06 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 +0.06 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 +0.06 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 +0.08 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.85 +0.08 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 +0.08 41 0 0 0
30MAR27 7.00 P 2.30 2.30 2.30 2.28 +0.09 42 4 8 +4
30MAR27 7.25 P 0.00 0.00 0.00 2.50 +0.07 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.71 +0.09 40 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.96 +0.09 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.19 +0.08 41 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.43 +0.09 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.68 +0.10 43 0 4 0
29JUN27 3.90 P 0.32 0.32 0.32 0.32 +0.01 40 1 1 +1
29JUN27 4.00 P 0.00 0.00 0.00 0.36 +0.02 41 0 3 0
29JUN27 4.10 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.44 +0.02 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.48 +0.02 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.53 +0.03 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.58 +0.03 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.62 +0.03 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.67 +0.03 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.73 +0.04 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.78 +0.03 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.84 +0.04 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.99 +0.04 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.15 +0.04 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.33 +0.05 41 0 0 0
29JUN27 6.00 P 1.48 1.48 1.48 1.51 +0.05 40 5 5 +5
29JUN27 6.25 P 0.00 0.00 0.00 1.70 +0.05 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.90 +0.06 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.11 +0.06 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.32 +0.07 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.54 +0.07 41 0 0 0
TOTAL PUT 84 7,477 +63
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$ 1.81
29JUN26 0.90 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.81 +0.04 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.61 +0.05 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.56 +0.04 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.51 +0.04 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.32 +0.04 47 0 3 0
29JUN26 1.55 C 0.00 0.00 0.00 0.27 +0.03 41 0 2 0
29JUN26 1.60 C 0.23 0.23 0.23 0.23 +0.03 45 2 115 0
29JUN26 1.65 C 0.20 0.20 0.20 0.19 +0.03 44 3 14 -3
29JUN26 1.70 C 0.00 0.00 0.00 0.16 +0.04 48 0 41 0
29JUN26 1.75 C 0.10 0.13 0.10 0.13 +0.03 49 5 50 -1
29JUN26 1.80 C 0.09 0.11 0.09 0.11 +0.03 52 123 153 +72
29JUN26 1.85 C 0.07 0.08 0.07 0.08 +0.02 48 2 53 0
29JUN26 1.90 C 0.05 0.07 0.05 0.07 +0.02 53 13 399 +2
29JUN26 1.95 C 0.05 0.06 0.05 0.05 +0.02 51 10 38 +5
29JUN26 2.00 C 0.03 0.05 0.03 0.04 +0.02 52 74 191 +12
29JUN26 2.10 C 0.03 0.03 0.03 0.02 +0.01 50 20 108 -1
29JUN26 2.20 C 0.02 0.02 0.02 0.01 0.00 50 28 353 0
29JUN26 2.30 C 0.01 0.01 0.01 0.01 0.00 58 2 95 +2
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 66 0 1,076 0
29JUN26 2.50 C 0.01 0.01 0.01 0.01 0.00 73 2 178 -1
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 80 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 87 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 93 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 98 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 109 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 128 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 132 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.57 +0.05 52 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.52 +0.05 46 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.47 +0.05 42 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.43 +0.05 49 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.38 +0.05 44 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.34 +0.05 46 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.30 +0.04 46 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.27 +0.04 49 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.23 +0.03 47 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.20 +0.04 47 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.17 +0.03 47 0 32 0
30JUL26 1.80 C 0.00 0.00 0.00 0.15 +0.03 49 0 69 0
30JUL26 1.85 C 0.13 0.13 0.13 0.14 +0.03 53 2 21 0
30JUL26 1.90 C 0.00 0.00 0.00 0.11 +0.02 50 0 130 0
30JUL26 1.95 C 0.00 0.00 0.00 0.10 +0.03 52 0 64 0
30JUL26 2.00 C 0.09 0.09 0.09 0.08 +0.02 51 2 35 0
30JUL26 2.10 C 0.05 0.05 0.05 0.06 +0.02 52 3 31 +3
30JUL26 2.20 C 0.04 0.05 0.04 0.04 +0.01 52 9 17 0
30JUL26 2.30 C 0.03 0.03 0.03 0.03 +0.01 53 2 32 0
30JUL26 2.40 C 0.03 0.03 0.03 0.02 +0.01 53 2 32 +2
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
28AUG26 1.20 C 0.00 0.00 0.00 0.62 +0.05 40 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.58 +0.05 52 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.49 +0.04 50 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.45 +0.05 51 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.41 +0.05 51 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.37 +0.04 50 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.33 +0.04 49 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.30 +0.04 50 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.27 +0.03 51 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.26 +0.05 56 0 61 0
28AUG26 1.75 C 0.00 0.00 0.00 0.22 +0.03 52 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.20 +0.03 54 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.18 +0.03 54 1 0 -1
28AUG26 1.90 C 0.00 0.00 0.00 0.16 +0.03 54 0 6 0
28AUG26 1.95 C 0.00 0.00 0.00 0.14 +0.02 54 0 11 0
28AUG26 2.00 C 0.00 0.00 0.00 0.13 +0.03 56 0 6 0
28AUG26 2.10 C 0.11 0.11 0.11 0.10 +0.02 55 82 136 +82
28AUG26 2.20 C 0.00 0.00 0.00 0.08 +0.02 56 0 6 0
28AUG26 2.30 C 0.07 0.07 0.07 0.06 +0.01 55 39 50 +39
28AUG26 2.40 C 0.06 0.06 0.06 0.05 +0.01 57 1 8 +1
28AUG26 2.50 C 0.00 0.00 0.00 0.04 +0.01 58 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.63 +0.04 46 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.59 +0.05 50 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.55 +0.05 51 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.50 +0.03 47 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.47 +0.04 51 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.43 +0.04 50 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.39 +0.03 49 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.36 +0.03 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.33 +0.04 51 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.30 +0.04 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.28 +0.04 53 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.25 +0.03 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.23 +0.03 53 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.21 +0.03 53 10 11 +10
29SEP26 1.90 C 0.00 0.00 0.00 0.20 +0.03 56 10 200 +10
29SEP26 1.95 C 0.18 0.21 0.18 0.18 +0.03 55 3 235 +3
29SEP26 2.00 C 0.00 0.00 0.00 0.16 +0.02 54 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.13 +0.02 54 0 201 0
29SEP26 2.20 C 0.11 0.11 0.11 0.11 +0.02 56 2 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.09 +0.02 56 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.07 +0.01 55 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.06 +0.01 56 0 118 0
29SEP26 2.60 C 0.00 0.00 0.00 0.05 +0.01 57 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.04 +0.01 57 0 93 0
29SEP26 2.80 C 0.04 0.04 0.04 0.03 +0.01 56 4 202 -4
29SEP26 2.90 C 0.00 0.00 0.00 0.02 +0.01 53 0 6 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 123 0
30DEC26 1.20 C 0.00 0.00 0.00 0.67 +0.05 51 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.63 +0.04 51 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.59 +0.05 50 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.55 +0.04 49 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.52 +0.04 51 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.48 +0.02 49 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.45 +0.03 50 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.42 +0.03 50 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.40 +0.03 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.37 +0.03 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.35 +0.03 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.33 +0.03 53 0 20 0
30DEC26 1.80 C 0.00 0.00 0.00 0.31 +0.04 53 170 190 +170
30DEC26 1.85 C 0.00 0.00 0.00 0.28 +0.02 52 170 170 +170
30DEC26 1.90 C 0.00 0.00 0.00 0.27 +0.03 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.25 +0.03 53 0 0 0
30DEC26 2.00 C 0.25 0.25 0.25 0.24 +0.03 54 13 27 +13
30DEC26 2.10 C 0.00 0.00 0.00 0.21 +0.03 55 0 4 0
30DEC26 2.20 C 0.00 0.00 0.00 0.18 +0.03 54 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.15 +0.02 53 0 119 0
30DEC26 2.40 C 0.00 0.00 0.00 0.13 +0.02 53 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.12 +0.02 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.10 +0.02 54 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 +0.02 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 +0.02 55 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 +0.02 56 0 1 0
30DEC26 3.00 C 0.09 0.09 0.09 0.06 +0.02 55 1 10 +1
30DEC26 3.10 C 0.08 0.08 0.08 0.05 +0.02 55 1 539 -1
30DEC26 3.20 C 0.00 0.00 0.00 0.04 +0.02 54 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
30MAR27 1.20 C 0.00 0.00 0.00 0.70 +0.05 51 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.66 +0.05 50 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.63 +0.04 51 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.59 +0.04 49 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.56 +0.04 50 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.53 +0.04 50 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.50 +0.03 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.48 +0.04 52 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.45 +0.03 51 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.43 +0.03 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.40 +0.03 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.38 +0.03 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.36 +0.02 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.34 +0.03 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.33 +0.03 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.31 +0.03 53 0 0 0
30MAR27 2.00 C 0.30 0.30 0.30 0.29 +0.03 52 1 1 +1
30MAR27 2.10 C 0.00 0.00 0.00 0.26 +0.03 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.23 +0.02 52 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.20 +0.02 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.18 +0.02 52 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.16 +0.02 52 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.14 +0.01 52 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.13 +0.02 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.11 +0.01 52 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 +0.01 52 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 9 0
29JUN27 1.20 C 0.00 0.00 0.00 0.73 +0.04 50 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.70 +0.04 51 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.66 +0.04 50 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.63 +0.03 50 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.60 +0.04 50 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.57 +0.04 50 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.55 +0.04 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.52 +0.03 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.50 +0.03 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.48 +0.04 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.45 +0.03 51 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.43 +0.03 51 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.41 +0.03 51 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.40 +0.03 53 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.38 +0.04 53 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.36 +0.03 52 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.35 +0.04 53 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.33 +0.04 55 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 +0.04 55 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.27 - 54 0 0 -
29JUN27 2.40 C 0.00 0.00 0.00 0.25 - 55 0 0 -
TOTAL CALL 812 11,315 +586
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 133 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 89 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 81 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 67 0 19 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 52 0 67 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 -0.01 45 0 31 0
29JUN26 1.60 P 0.02 0.02 0.02 0.02 -0.01 48 2 89 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 -0.01 47 0 176 0
29JUN26 1.70 P 0.04 0.04 0.04 0.05 -0.01 50 1 95 +1
29JUN26 1.75 P 0.06 0.06 0.06 0.06 -0.02 45 1 57 0
29JUN26 1.80 P 0.09 0.09 0.08 0.09 -0.03 49 15 142 -5
29JUN26 1.85 P 0.12 0.12 0.12 0.12 -0.03 50 3 77 +3
29JUN26 1.90 P 0.00 0.00 0.00 0.15 -0.03 50 0 69 0
29JUN26 1.95 P 0.00 0.00 0.00 0.19 -0.03 53 0 35 0
29JUN26 2.00 P 0.00 0.00 0.00 0.23 -0.03 54 0 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.31 -0.05 53 0 36 0
29JUN26 2.20 P 0.00 0.00 0.00 0.41 -0.04 63 0 80 0
29JUN26 2.30 P 0.00 0.00 0.00 0.51 -0.04 73 0 80 0
29JUN26 2.40 P 0.00 0.00 0.00 0.61 -0.04 82 0 119 0
29JUN26 2.50 P 0.00 0.00 0.00 0.70 -0.05 78 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.80 -0.05 85 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.90 -0.05 92 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.00 -0.05 99 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.10 -0.05 105 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.30 -0.05 116 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.40 -0.05 121 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.50 -0.05 126 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.70 -0.04 136 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.80 -0.04 141 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.90 -0.04 145 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.00 -0.04 149 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.10 -0.04 153 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.30 -0.04 161 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 1.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30JUL26 1.35 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 -0.01 46 0 14 0
30JUL26 1.45 P 0.00 0.00 0.00 0.02 -0.01 49 0 9 0
30JUL26 1.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 7 0
30JUL26 1.55 P 0.04 0.04 0.04 0.05 0.00 54 4 17 +4
30JUL26 1.60 P 0.05 0.05 0.05 0.06 0.00 53 2 16 +2
30JUL26 1.65 P 0.07 0.07 0.07 0.07 -0.01 50 3 13 +3
30JUL26 1.70 P 0.09 0.09 0.09 0.09 -0.02 50 1 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.11 -0.02 49 0 8 0
30JUL26 1.80 P 0.00 0.00 0.00 0.14 -0.02 51 0 111 0
30JUL26 1.85 P 0.00 0.00 0.00 0.17 -0.02 52 0 5 0
30JUL26 1.90 P 0.00 0.00 0.00 0.20 -0.02 52 0 14 0
30JUL26 1.95 P 0.00 0.00 0.00 0.23 -0.03 51 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.27 -0.03 53 0 29 0
30JUL26 2.10 P 0.00 0.00 0.00 0.35 -0.03 55 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.43 -0.04 55 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.52 -0.05 57 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.62 -0.04 64 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.72 -0.04 70 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.81 -0.04 69 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.91 -0.04 74 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.01 -0.04 79 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.10 -0.05 75 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.20 -0.05 79 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28AUG26 1.30 P 0.00 0.00 0.00 0.02 0.00 54 0 135 0
28AUG26 1.35 P 0.00 0.00 0.00 0.03 0.00 56 0 1 0
28AUG26 1.40 P 0.00 0.00 0.00 0.04 0.00 56 0 3 0
28AUG26 1.45 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.07 -0.01 53 0 46 0
28AUG26 1.60 P 0.00 0.00 0.00 0.09 -0.01 54 0 1 0
28AUG26 1.65 P 0.00 0.00 0.00 0.10 -0.02 51 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.13 -0.01 54 0 2 0
28AUG26 1.75 P 0.15 0.15 0.15 0.15 -0.02 52 1 9 +1
28AUG26 1.80 P 0.00 0.00 0.00 0.18 -0.02 54 0 16 0
28AUG26 1.85 P 0.00 0.00 0.00 0.21 -0.02 54 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.24 -0.02 55 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.27 -0.03 54 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.31 -0.03 56 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.39 -0.03 59 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.47 -0.03 60 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.55 -0.04 60 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.64 -0.04 62 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 0.73 -0.04 63 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.83 -0.04 68 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.92 -0.04 68 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.02 -0.04 72 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.12 -0.03 76 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.21 -0.04 74 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
29SEP26 1.25 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.03 -0.01 52 0 100 0
29SEP26 1.35 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.05 -0.01 53 0 2 0
29SEP26 1.45 P 0.00 0.00 0.00 0.07 0.00 55 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.08 -0.01 54 0 29 0
29SEP26 1.55 P 0.00 0.00 0.00 0.09 -0.02 51 0 4 0
29SEP26 1.60 P 0.00 0.00 0.00 0.11 -0.02 52 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.14 -0.01 55 0 15 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 -0.02 54 0 46 0
29SEP26 1.75 P 0.17 0.17 0.17 0.18 -0.02 53 5 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.21 -0.02 54 10 22 +6
29SEP26 1.85 P 0.00 0.00 0.00 0.24 -0.02 54 10 18 +8
29SEP26 1.90 P 0.00 0.00 0.00 0.27 -0.02 54 0 201 0
29SEP26 1.95 P 0.00 0.00 0.00 0.31 -0.02 57 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.34 -0.02 56 0 307 0
29SEP26 2.10 P 0.00 0.00 0.00 0.41 -0.03 56 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.49 -0.03 57 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.57 -0.04 58 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.66 -0.04 60 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.75 -0.04 62 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.84 -0.04 63 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.94 -0.04 67 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.03 -0.04 67 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.13 -0.03 70 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.22 -0.04 69 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.32 -0.04 73 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.41 -0.04 71 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.51 -0.04 73 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.60 -0.05 70 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.70 -0.05 72 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.80 -0.05 75 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.90 -0.05 77 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.00 -0.05 79 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.10 -0.05 81 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.20 -0.05 83 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.30 -0.05 85 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.40 -0.05 87 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.09 -0.01 51 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.11 -0.01 52 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.13 -0.01 53 0 15 0
30DEC26 1.55 P 0.00 0.00 0.00 0.15 -0.01 53 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.17 -0.01 52 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.19 -0.02 52 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.22 -0.01 53 0 38 0
30DEC26 1.75 P 0.00 0.00 0.00 0.25 -0.01 54 0 23 0
30DEC26 1.80 P 0.00 0.00 0.00 0.28 -0.01 55 170 211 +170
30DEC26 1.85 P 0.00 0.00 0.00 0.31 -0.01 55 170 178 +164
30DEC26 1.90 P 0.00 0.00 0.00 0.34 -0.02 55 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.37 -0.02 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.40 -0.03 54 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.48 -0.02 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.55 -0.03 56 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.63 -0.03 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.71 -0.03 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.79 -0.04 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.88 -0.04 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.97 -0.03 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.06 -0.04 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.16 -0.03 64 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.25 -0.04 64 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.35 -0.03 66 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.44 -0.03 66 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.53 -0.04 66 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.63 -0.03 68 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.72 -0.04 67 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.82 -0.03 69 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.91 -0.04 67 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.01 -0.04 69 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.11 -0.04 70 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.11 -0.01 52 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.13 0.00 52 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.14 -0.01 50 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.16 -0.01 51 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.18 -0.01 50 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.21 -0.01 52 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.23 -0.01 51 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.26 -0.01 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.29 0.00 52 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.32 0.00 53 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.34 -0.01 51 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.38 -0.01 53 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.41 -0.01 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.44 -0.02 53 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.52 -0.02 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.59 -0.03 54 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.67 -0.03 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.74 -0.04 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.83 -0.03 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.91 -0.04 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.00 -0.03 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.09 -0.03 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.18 -0.03 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.27 -0.03 59 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.36 -0.03 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.46 -0.03 62 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.55 -0.04 62 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.65 -0.03 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.74 -0.03 63 0 1 0
29JUN27 1.20 P 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.19 0.00 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.24 +0.01 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.26 0.00 54 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.29 +0.01 54 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.31 0.00 53 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.34 0.00 54 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.37 0.00 54 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.40 0.00 54 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.43 0.00 54 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.47 +0.01 55 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.50 0.00 55 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.57 -0.02 55 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.64 -0.01 55 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.72 - 56 0 0 -
29JUN27 2.40 P 0.00 0.00 0.00 0.80 - 57 0 0 -
TOTAL PUT 398 4,869 +357
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$ 127.90
29JUN26 60.00 C 0.00 0.00 0.00 68.03 -2.09 88 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 65.53 -2.00 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 63.04 -2.01 78 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 60.54 -2.01 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 58.05 -2.00 69 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 55.55 -2.01 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.06 -2.01 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.56 -2.02 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.07 -2.02 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.57 -2.03 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.08 -2.02 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.58 -2.03 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 38.09 -2.03 39 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 35.59 -2.05 0 0 22 0
29JUN26 95.00 C 0.00 0.00 0.00 33.10 -2.05 33 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 30.61 -2.05 34 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 28.11 -2.08 27 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 25.63 -2.09 31 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 23.15 -2.10 31 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 20.69 -2.04 30 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 18.26 -2.00 30 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 15.89 -1.94 30 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 13.60 -1.84 30 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 11.44 -1.69 30 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 9.42 -1.53 30 0 1,066 0
29JUN26 122.50 C 6.53 6.73 6.27 7.37 -1.55 28 60 88 +15
29JUN26 125.00 C 4.75 5.60 4.60 5.80 -1.43 29 77 137 +76
29JUN26 127.50 C 3.69 4.15 3.48 4.46 -1.16 29 36 95 +4
29JUN26 130.00 C 0.00 0.00 0.00 3.34 -0.86 29 0 81 0
29JUN26 132.50 C 2.21 2.29 1.80 2.44 -0.64 30 82 142 +16
29JUN26 135.00 C 1.94 1.94 1.16 1.73 -0.46 30 47 220 -20
29JUN26 137.50 C 0.00 0.00 0.00 1.20 -0.31 30 0 148 0
29JUN26 140.00 C 0.66 0.89 0.66 0.86 -0.14 31 46 287 -22
29JUN26 142.50 C 0.52 0.52 0.46 0.57 -0.08 31 18 258 -5
29JUN26 145.00 C 0.41 0.41 0.32 0.36 -0.05 30 16 253 +2
29JUN26 147.50 C 0.00 0.00 0.00 0.23 -0.02 31 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 131 0
29JUN26 152.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.05 0.00 31 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.03 0.00 31 0 167 0
29JUN26 160.00 C 0.07 0.08 0.07 0.02 0.00 31 15 89 +15
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30JUL26 105.00 C 0.00 0.00 0.00 23.62 -2.18 29 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 21.29 -1.93 29 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.02 -1.87 29 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 16.84 -1.80 29 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 14.77 -1.70 29 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 12.82 -1.60 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 11.01 -1.48 29 0 0 0
30JUL26 122.50 C 8.59 8.59 8.45 9.07 -1.63 28 30 15 +15
30JUL26 125.00 C 6.98 6.98 6.98 7.62 -1.58 28 15 30 0
30JUL26 127.50 C 0.00 0.00 0.00 6.33 -1.38 28 0 30 0
30JUL26 130.00 C 0.00 0.00 0.00 5.19 -1.18 28 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 4.22 -1.04 29 0 65 0
30JUL26 135.00 C 2.89 2.89 2.89 3.38 -0.85 29 15 99 0
30JUL26 137.50 C 0.00 0.00 0.00 2.74 -0.68 29 0 110 0
30JUL26 140.00 C 0.00 0.00 0.00 2.22 -0.49 30 0 83 0
30JUL26 142.50 C 0.00 0.00 0.00 1.73 -0.39 30 0 70 0
30JUL26 145.00 C 1.25 1.25 1.25 1.33 -0.31 30 3 58 0
30JUL26 147.50 C 0.92 0.99 0.92 1.01 -0.24 30 3 36 0
30JUL26 150.00 C 0.77 0.77 0.77 0.76 -0.19 30 1 38 +1
30JUL26 152.50 C 0.00 0.00 0.00 0.56 -0.13 29 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.41 -0.10 29 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.30 -0.07 29 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.21 -0.06 29 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.15 -0.04 29 0 106 0
30JUL26 165.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 4 0
28AUG26 107.50 C 0.00 0.00 0.00 21.35 -2.51 21 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 19.88 -1.78 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 17.84 -1.71 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 15.90 -1.63 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 14.07 -1.54 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 12.37 -1.44 29 0 0 0
28AUG26 122.50 C 9.92 9.92 9.92 10.48 -1.66 28 15 15 +15
28AUG26 125.00 C 0.00 0.00 0.00 9.09 -1.61 28 0 45 0
28AUG26 127.50 C 0.00 0.00 0.00 7.82 -1.45 28 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 6.69 -1.26 29 0 21 0
28AUG26 132.50 C 0.00 0.00 0.00 5.68 -1.10 29 0 45 0
28AUG26 135.00 C 4.63 4.70 4.63 4.79 -0.97 29 20 80 +10
28AUG26 137.50 C 0.00 0.00 0.00 4.05 -0.86 29 0 49 0
28AUG26 140.00 C 0.00 0.00 0.00 3.45 -0.72 30 0 123 0
28AUG26 142.50 C 2.56 2.56 2.56 2.92 -0.55 30 30 74 +15
28AUG26 145.00 C 0.00 0.00 0.00 2.40 -0.46 30 0 77 0
28AUG26 147.50 C 1.78 1.78 1.78 1.96 -0.39 30 1 32 +1
28AUG26 150.00 C 0.00 0.00 0.00 1.59 -0.33 30 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 1.25 -0.26 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 1.00 -0.22 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.80 -0.18 29 0 98 0
28AUG26 160.00 C 0.92 0.92 0.92 0.63 -0.15 29 1 99 +1
28AUG26 162.50 C 0.00 0.00 0.00 0.50 -0.12 29 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.39 -0.10 29 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.31 -0.07 30 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 61.02 -2.09 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.54 -2.11 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.80 -2.39 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.59 -2.15 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.12 -2.17 30 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.46 -2.38 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.57 -2.84 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.51 -2.47 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.09 -2.46 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.67 -2.47 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.96 -2.78 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.54 -2.82 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 31.16 -2.83 0 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 28.92 -2.74 21 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 26.38 -3.00 17 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 24.27 -2.89 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 22.23 -2.76 25 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 20.27 -2.32 26 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 18.97 -1.62 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 17.15 -1.53 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 15.42 -1.45 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 13.80 -1.37 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 11.98 -1.60 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 10.60 -1.61 29 0 9 0
29SEP26 127.50 C 8.65 8.65 8.65 9.34 -1.48 29 1 16 0
29SEP26 130.00 C 0.00 0.00 0.00 8.21 -1.32 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 7.23 -1.15 29 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 6.33 -0.98 30 0 133 0
29SEP26 137.50 C 5.11 5.11 5.11 5.50 -0.88 30 2 146 0
29SEP26 140.00 C 0.00 0.00 0.00 4.73 -0.89 30 0 59 0
29SEP26 142.50 C 0.00 0.00 0.00 4.12 -0.73 30 0 225 0
29SEP26 145.00 C 0.00 0.00 0.00 3.60 -0.60 30 0 86 0
29SEP26 147.50 C 3.00 3.00 3.00 3.12 -0.48 30 1 162 0
29SEP26 150.00 C 0.00 0.00 0.00 2.66 -0.41 30 0 74 0
29SEP26 152.50 C 1.95 1.95 1.95 2.18 -0.43 30 50 105 +50
29SEP26 155.00 C 0.00 0.00 0.00 1.90 -0.25 30 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 1.55 -0.26 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 1.30 -0.22 30 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 1.08 -0.20 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.90 -0.17 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.75 -0.14 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 55.80 -2.72 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.59 -2.50 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.12 -2.54 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.46 -2.77 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.68 -3.14 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.51 -2.90 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 41.09 -2.93 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.67 -2.97 0 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 36.09 -3.20 0 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 33.94 -3.03 0 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 31.59 -3.10 0 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 29.47 -2.98 22 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 27.43 -2.85 24 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.46 -2.72 26 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 23.56 -2.56 27 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 21.75 -2.38 27 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 20.64 -1.33 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.95 -1.23 30 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 17.35 -1.16 30 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 15.84 -1.06 30 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 14.45 -0.97 30 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 13.10 -0.91 30 0 438 0
30DEC26 127.50 C 10.70 10.70 10.70 11.91 -0.78 30 1 205 +1
30DEC26 130.00 C 0.00 0.00 0.00 10.62 -1.01 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 9.43 -1.04 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 8.50 -0.96 29 0 13 0
30DEC26 137.50 C 7.07 7.07 7.07 7.62 -0.97 29 1 52 -1
30DEC26 140.00 C 6.24 6.24 6.24 6.86 -0.88 29 2 74 0
30DEC26 142.50 C 0.00 0.00 0.00 6.13 -0.81 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 5.48 -0.69 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 4.95 -0.56 30 0 18 0
30DEC26 150.00 C 4.15 4.15 4.15 4.44 -0.47 30 2 74 0
30DEC26 152.50 C 0.00 0.00 0.00 4.00 -0.33 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 3.56 -0.19 30 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 3.12 -0.19 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 2.79 -0.12 30 0 111 0
30DEC26 162.50 C 0.00 0.00 0.00 2.47 -0.12 30 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 2.15 -0.12 30 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 1.92 -0.07 30 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 26.20 -2.61 26 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 24.40 -2.58 26 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.73 -2.39 27 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.06 -2.09 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.18 -1.29 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 18.66 -1.28 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.26 -1.17 29 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 15.95 -1.11 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 14.64 -1.11 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 13.77 -0.73 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.05 -1.31 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 11.04 -1.26 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.16 -1.15 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.32 -1.08 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 8.57 -1.00 28 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 7.88 -0.93 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 7.25 -0.85 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.45 -0.96 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.89 -0.60 28 0 10 0
30MAR27 152.50 C 0.00 0.00 0.00 5.51 -0.35 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.98 -0.46 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.56 -0.36 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.13 -0.37 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 3.71 -0.37 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 3.38 -0.28 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 3.07 -0.27 29 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 25.59 -2.51 26 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.98 -2.39 26 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.46 -2.26 26 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.69 -1.40 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.22 -1.40 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.91 -1.26 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.64 -1.26 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 16.37 -1.26 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.29 -0.61 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.79 -1.56 27 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.76 -1.55 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.88 -1.46 27 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.02 -1.57 27 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.16 -1.25 27 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 9.42 -1.45 27 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 9.09 -0.68 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 8.54 -0.54 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 7.40 -0.98 27 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 6.87 -0.63 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.41 -0.70 28 0 0 0
TOTAL CALL 591 11,927 +189
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 80 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 64 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 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 53 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 33 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 35 0
29JUN26 105.00 P 0.17 0.17 0.17 0.03 +0.02 31 2 34 -2
29JUN26 107.50 P 0.00 0.00 0.00 0.07 +0.05 31 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.13 +0.08 30 0 54 0
29JUN26 112.50 P 0.46 0.46 0.46 0.26 +0.15 30 1 34 +1
29JUN26 115.00 P 0.65 0.78 0.60 0.48 +0.27 30 39 75 +37
29JUN26 117.50 P 0.92 0.92 0.92 0.81 +0.40 31 30 112 +30
29JUN26 120.00 P 1.05 1.60 1.05 1.31 +0.58 31 26 433 +1
29JUN26 122.50 P 2.09 2.45 1.94 2.01 +0.80 31 89 211 +40
29JUN26 125.00 P 3.03 3.49 2.80 2.80 +0.89 30 82 885 +44
29JUN26 127.50 P 3.90 4.70 3.90 4.02 +1.26 31 45 116 -36
29JUN26 130.00 P 5.90 6.26 5.70 5.42 +1.63 31 3 691 -3
29JUN26 132.50 P 7.70 7.70 7.70 7.07 +1.76 32 1 207 +1
29JUN26 135.00 P 0.00 0.00 0.00 8.65 +1.73 30 0 510 0
29JUN26 137.50 P 0.00 0.00 0.00 10.61 +1.87 30 0 228 0
29JUN26 140.00 P 0.00 0.00 0.00 12.73 +1.97 30 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 14.96 +2.03 30 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 17.28 +2.06 30 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 19.67 +2.08 30 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 22.78 +2.76 46 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 25.34 +2.84 50 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 27.91 +2.77 55 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 30.49 +2.85 59 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 33.06 +2.92 63 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 35.64 +2.98 68 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 38.17 +3.03 71 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 40.67 +3.02 74 0 0 0
30JUL26 105.00 P 0.47 0.47 0.47 0.26 +0.10 30 2 10 +2
30JUL26 107.50 P 0.00 0.00 0.00 0.42 +0.15 30 0 0 0
30JUL26 110.00 P 1.00 1.01 0.85 0.65 +0.21 30 12 24 +11
30JUL26 112.50 P 0.00 0.00 0.00 0.97 +0.28 30 0 22 0
30JUL26 115.00 P 1.82 1.82 1.66 1.41 +0.38 30 4 48 +2
30JUL26 117.50 P 2.28 2.28 2.28 1.97 +0.49 30 1 21 +1
30JUL26 120.00 P 2.75 2.82 2.75 2.67 +0.61 30 6 102 +5
30JUL26 122.50 P 3.75 3.75 3.75 3.53 +0.74 30 1 139 +1
30JUL26 125.00 P 4.80 4.80 4.80 4.55 +0.98 30 1 91 +1
30JUL26 127.50 P 5.85 5.85 5.85 5.76 +1.23 30 1 72 -1
30JUL26 130.00 P 0.00 0.00 0.00 7.14 +1.45 30 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 8.68 +1.56 31 0 32 0
30JUL26 135.00 P 10.00 10.00 10.00 10.07 +1.43 29 4 234 0
30JUL26 137.50 P 0.00 0.00 0.00 11.85 +1.50 29 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 13.77 +1.62 29 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 15.81 +1.73 29 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 17.94 +1.80 29 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 20.14 +1.85 29 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 23.11 +2.60 36 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 25.53 +2.72 38 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 28.00 +2.72 40 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 30.52 +2.83 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 33.06 +2.92 45 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 35.64 +2.98 48 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 38.21 +3.07 51 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 40.79 +3.14 54 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.92 +0.22 30 0 0 0
28AUG26 110.00 P 1.72 1.72 1.68 1.28 +0.30 30 17 18 +17
28AUG26 112.50 P 2.03 2.11 2.03 1.75 +0.37 30 16 53 +16
28AUG26 115.00 P 0.00 0.00 0.00 2.32 +0.45 30 0 50 0
28AUG26 117.50 P 0.00 0.00 0.00 2.99 +0.52 30 0 1 0
28AUG26 120.00 P 4.44 4.44 4.44 3.81 +0.64 30 2 35 0
28AUG26 122.50 P 0.00 0.00 0.00 4.77 +0.83 30 0 30 0
28AUG26 125.00 P 6.05 6.05 5.85 5.85 +1.02 30 21 57 +21
28AUG26 127.50 P 0.00 0.00 0.00 7.07 +1.20 30 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 8.46 +1.38 30 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 9.93 +1.51 31 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 11.25 +1.35 29 0 17 0
28AUG26 137.50 P 0.00 0.00 0.00 12.97 +1.39 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 14.77 +1.45 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 16.70 +1.56 29 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 18.71 +1.64 29 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 20.80 +1.70 29 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 23.67 +2.48 34 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 25.96 +2.58 35 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 28.33 +2.58 36 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 30.74 +2.71 37 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.20 +2.85 39 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 35.70 +2.99 41 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.23 +3.08 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 40.79 +3.14 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.08 +0.02 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.21 +0.06 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.30 +0.07 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.44 +0.10 30 0 36 0
29SEP26 100.00 P 1.00 1.00 1.00 0.62 +0.13 30 1 122 +1
29SEP26 102.50 P 0.00 0.00 0.00 0.86 +0.18 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.17 +0.20 30 0 78 0
29SEP26 107.50 P 1.99 1.99 1.99 1.58 +0.31 30 1 54 +1
29SEP26 110.00 P 0.00 0.00 0.00 2.07 +0.41 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.65 +0.44 30 0 66 0
29SEP26 115.00 P 3.78 3.78 3.78 3.30 +0.48 30 1 99 0
29SEP26 117.50 P 0.00 0.00 0.00 4.11 +0.61 30 0 33 0
29SEP26 120.00 P 5.05 5.05 5.05 5.00 +0.78 31 1 46 +1
29SEP26 122.50 P 0.00 0.00 0.00 6.01 +0.88 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 7.14 +1.13 31 0 64 0
29SEP26 127.50 P 0.00 0.00 0.00 8.38 +1.29 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 9.76 +1.40 31 0 163 0
29SEP26 132.50 P 11.00 11.00 11.00 11.13 +1.45 31 1 51 0
29SEP26 135.00 P 0.00 0.00 0.00 12.48 +1.34 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 14.11 +1.28 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 15.88 +1.40 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 17.69 +1.44 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 19.63 +1.54 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 22.26 +2.23 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.41 +2.39 33 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 26.59 +2.30 34 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 28.87 +2.43 35 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 31.17 +2.54 36 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 33.41 +2.55 36 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 35.76 +2.65 37 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 38.23 +2.82 38 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 40.84 +3.07 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 +0.03 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 +0.06 30 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.20 +0.07 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.28 +0.08 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.40 +0.12 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.54 +0.14 30 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.72 +0.17 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.97 +0.24 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.25 +0.27 30 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 1.61 +0.36 30 0 11 0
30DEC26 100.00 P 2.10 2.10 2.10 2.03 +0.42 30 2 183 +2
30DEC26 102.50 P 0.00 0.00 0.00 2.43 +0.41 30 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 2.96 +0.45 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 3.61 +0.54 30 0 65 0
30DEC26 110.00 P 4.30 4.30 4.30 4.30 +0.48 30 3 61 +3
30DEC26 112.50 P 0.00 0.00 0.00 5.13 +0.60 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 6.02 +0.78 30 0 22 0
30DEC26 117.50 P 0.00 0.00 0.00 6.92 +0.83 29 0 41 0
30DEC26 120.00 P 0.00 0.00 0.00 7.98 +0.92 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 9.17 +1.08 30 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 10.43 +1.17 30 0 354 0
30DEC26 127.50 P 12.00 12.00 12.00 11.79 +1.28 30 10 240 +10
30DEC26 130.00 P 0.00 0.00 0.00 13.24 +1.38 30 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 14.79 +1.49 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 16.68 +1.92 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 18.41 +1.95 31 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 20.34 +2.15 32 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 22.15 +2.21 32 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.06 +2.27 32 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 26.03 +2.33 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 28.01 +2.35 32 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 30.10 +2.43 33 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 32.22 +2.51 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 34.34 +2.51 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 36.57 +2.60 34 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 38.80 +2.64 34 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.05 +2.69 35 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 43.36 +2.77 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 4.14 +0.55 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 4.87 +0.63 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 5.66 +0.53 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 6.47 +0.56 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 7.54 +0.80 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 8.56 +0.90 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 9.65 +1.09 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 10.84 +1.07 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.11 +1.18 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 13.39 +1.34 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 14.92 +1.36 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 16.26 +1.26 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 18.21 +1.70 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 19.85 +1.75 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 21.58 +1.81 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 23.40 +1.91 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 25.23 +1.95 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.13 +2.00 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.11 +2.08 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 31.11 +2.14 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.15 +2.18 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.28 +2.28 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.41 +2.37 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.57 +2.41 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.80 +2.51 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.05 +2.61 33 0 0 0
29JUN27 107.50 P 6.00 6.00 6.00 5.82 +0.63 28 5 11 +5
29JUN27 110.00 P 0.00 0.00 0.00 6.66 +0.71 28 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 7.60 +0.47 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.62 +0.53 28 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.53 +0.90 28 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 10.67 +0.99 28 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 12.04 +1.25 29 0 0 0
29JUN27 125.00 P 13.70 13.70 13.70 13.34 +1.22 29 1 3 0
29JUN27 127.50 P 0.00 0.00 0.00 14.62 +1.21 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 15.81 +1.04 28 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 17.55 +1.22 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 19.30 +1.42 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 20.94 +1.49 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 22.60 +1.50 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.39 +1.59 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 26.22 +1.64 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 28.07 +1.69 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 29.98 +1.75 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 31.97 +1.81 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 33.98 +1.89 30 0 0 0
TOTAL PUT 432 10,417 +212
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.67
29JUN26 1.70 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.92 -0.04 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.67 -0.04 0 0 1 0
29JUN26 2.10 C 0.00 0.00 0.00 0.57 -0.04 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.48 -0.03 42 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.38 -0.03 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.29 -0.04 34 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.22 -0.02 39 24 21 -3
29JUN26 2.60 C 0.00 0.00 0.00 0.16 -0.02 41 0 20 0
29JUN26 2.70 C 0.09 0.11 0.09 0.11 -0.01 41 10 55 +10
29JUN26 2.80 C 0.00 0.00 0.00 0.08 0.00 44 0 136 0
29JUN26 2.90 C 0.05 0.05 0.05 0.04 -0.01 39 312 367 +195
29JUN26 3.00 C 0.03 0.04 0.03 0.03 0.00 43 15 261 +15
29JUN26 3.10 C 0.00 0.00 0.00 0.02 0.00 45 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 155 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 357 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 106 0 20 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 20 0
30JUL26 1.90 C 0.00 0.00 0.00 0.78 -0.03 38 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.73 -0.03 35 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.59 -0.03 40 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.42 -0.02 41 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.27 -0.03 39 24 24 +24
30JUL26 2.60 C 0.00 0.00 0.00 0.21 -0.02 39 0 20 0
30JUL26 2.70 C 0.00 0.00 0.00 0.16 -0.02 39 0 5 0
30JUL26 2.80 C 0.00 0.00 0.00 0.13 -0.01 42 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.09 -0.01 40 0 800 0
30JUL26 3.00 C 0.08 0.08 0.08 0.07 -0.01 41 10 40 +10
30JUL26 3.10 C 0.00 0.00 0.00 0.05 -0.01 41 0 51 0
30JUL26 3.20 C 0.00 0.00 0.00 0.04 0.00 43 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.03 0.00 43 0 44 0
30JUL26 3.40 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 3.50 C 0.02 0.02 0.02 0.01 0.00 40 165 174 +165
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28AUG26 1.90 C 0.00 0.00 0.00 0.79 -0.03 47 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.74 -0.03 44 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.69 -0.04 41 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.60 -0.04 42 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.52 -0.03 44 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.44 -0.03 43 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.37 -0.03 44 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.31 -0.03 44 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.20 -0.03 43 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.16 -0.03 43 0 220 0
28AUG26 2.90 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.08 -0.02 44 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.05 -0.02 45 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.04 -0.01 45 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 -0.01 44 0 302 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.79 -0.04 44 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.75 -0.03 47 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.71 -0.03 49 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.62 -0.03 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.54 -0.03 46 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.40 -0.03 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.34 -0.03 46 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.28 -0.04 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.23 -0.04 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.19 -0.04 43 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.16 -0.04 44 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 100 0
29SEP26 3.10 C 0.00 0.00 0.00 0.11 -0.04 45 0 1,010 0
29SEP26 3.20 C 0.00 0.00 0.00 0.09 -0.03 45 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.07 -0.03 44 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.06 -0.02 45 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 -0.02 45 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.02 44 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.02 42 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.02 39 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 1.90 C 0.00 0.00 0.00 0.83 -0.04 51 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.79 -0.04 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.75 -0.04 50 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.67 -0.04 48 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.60 -0.04 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.53 -0.05 46 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.47 -0.05 46 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.42 -0.05 46 0 35 0
30DEC26 2.60 C 0.00 0.00 0.00 0.37 -0.04 46 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 -0.03 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.29 -0.03 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.26 -0.04 46 0 19 0
30DEC26 3.00 C 0.27 0.27 0.27 0.23 -0.03 46 1 82 +1
30DEC26 3.10 C 0.00 0.00 0.00 0.20 -0.03 45 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.17 -0.04 45 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.03 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.03 45 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.02 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.02 45 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 45 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 44 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 227 0
30MAR27 1.90 C 0.00 0.00 0.00 0.87 -0.05 50 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.84 -0.04 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.80 -0.05 50 0 30 0
30MAR27 2.10 C 0.00 0.00 0.00 0.73 -0.05 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.67 -0.05 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.61 -0.05 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.56 -0.04 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.51 -0.06 48 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.47 -0.03 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.35 -0.03 47 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 -0.03 47 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 -0.03 47 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.26 -0.03 47 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.03 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 -0.02 48 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.20 -0.02 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.16 -0.02 47 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 -0.01 47 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.01 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 -0.01 47 0 450 0
29JUN27 1.90 C 0.00 0.00 0.00 0.92 -0.05 51 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.89 -0.04 51 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.86 -0.05 51 0 0 0
29JUN27 2.10 C 0.85 0.85 0.81 0.80 -0.05 51 40 60 +40
29JUN27 2.20 C 0.00 0.00 0.00 0.74 -0.03 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.68 -0.04 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.64 -0.02 50 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.54 -0.03 48 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
29JUN27 2.80 C 0.46 0.46 0.46 0.47 -0.02 49 4 4 +4
29JUN27 2.90 C 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.37 -0.02 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 -0.02 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
TOTAL CALL 605 12,981 +461
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 81 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 67 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 51 0
29JUN26 2.40 P 0.02 0.02 0.02 0.02 0.00 38 18 287 +18
29JUN26 2.50 P 0.04 0.04 0.04 0.05 +0.02 41 110 540 +110
29JUN26 2.60 P 0.07 0.08 0.07 0.08 +0.01 39 22 324 +22
29JUN26 2.70 P 0.14 0.14 0.14 0.14 +0.03 43 1 452 0
29JUN26 2.80 P 0.00 0.00 0.00 0.20 +0.03 43 0 595 0
29JUN26 2.90 P 0.00 0.00 0.00 0.26 +0.01 37 5 666 0
29JUN26 3.00 P 0.00 0.00 0.00 0.35 +0.02 40 0 624 0
29JUN26 3.10 P 0.00 0.00 0.00 0.45 +0.03 48 0 7,810 0
29JUN26 3.20 P 0.00 0.00 0.00 0.54 +0.02 47 0 82 0
29JUN26 3.30 P 0.00 0.00 0.00 0.64 +0.03 53 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.75 +0.04 67 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.84 +0.03 64 0 510 0
29JUN26 3.60 P 0.00 0.00 0.00 0.95 +0.04 78 0 0 -5
29JUN26 3.70 P 0.00 0.00 0.00 1.04 +0.03 74 0 0 -10
29JUN26 3.80 P 0.00 0.00 0.00 1.14 +0.03 79 0 0 -5
29JUN26 3.90 P 0.00 0.00 0.00 1.24 +0.03 83 0 0 -5
29JUN26 4.00 P 0.00 0.00 0.00 1.34 +0.03 87 0 0 -17
29JUN26 4.10 P 0.00 0.00 0.00 1.44 +0.03 91 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.55 +0.04 107 0 0 -8
29JUN26 4.30 P 0.00 0.00 0.00 1.64 +0.03 100 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.74 +0.03 103 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.84 +0.03 107 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.94 +0.03 111 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.05 +0.04 126 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.14 +0.03 118 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.25 +0.04 133 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30JUL26 2.40 P 0.05 0.05 0.05 0.06 +0.01 40 35 35 +35
30JUL26 2.50 P 0.08 0.08 0.08 0.09 +0.01 40 10 86 0
30JUL26 2.60 P 0.00 0.00 0.00 0.13 +0.01 39 0 87 0
30JUL26 2.70 P 0.00 0.00 0.00 0.18 +0.01 39 0 8 0
30JUL26 2.80 P 0.23 0.25 0.23 0.25 +0.02 42 101 643 +76
30JUL26 2.90 P 0.00 0.00 0.00 0.31 +0.02 40 0 875 0
30JUL26 3.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.48 +0.03 44 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.57 +0.03 47 0 2 0
30JUL26 3.30 P 0.00 0.00 0.00 0.66 +0.03 48 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.76 +0.04 52 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.84 +0.03 46 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.95 +0.04 56 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.05 +0.04 59 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.15 +0.04 63 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.25 +0.04 66 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.35 +0.04 69 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.45 +0.04 73 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28AUG26 2.10 P 0.03 0.03 0.03 0.04 +0.01 43 1 2 +1
28AUG26 2.20 P 0.00 0.00 0.00 0.05 0.00 39 0 5 0
28AUG26 2.30 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.16 +0.02 41 0 89 0
28AUG26 2.60 P 0.00 0.00 0.00 0.21 +0.03 41 0 91 0
28AUG26 2.70 P 0.00 0.00 0.00 0.27 +0.04 41 0 48 0
28AUG26 2.80 P 0.32 0.32 0.32 0.33 +0.04 41 30 61 +30
28AUG26 2.90 P 0.00 0.00 0.00 0.40 +0.05 40 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.47 +0.05 39 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.55 +0.05 38 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.63 +0.05 36 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 0.72 +0.05 35 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.08 +0.04 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 +0.01 45 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29SEP26 2.20 P 0.07 0.07 0.07 0.08 +0.01 41 1 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 +0.02 43 0 66 0
29SEP26 2.40 P 0.13 0.13 0.13 0.15 +0.03 41 10 99 +10
29SEP26 2.50 P 0.00 0.00 0.00 0.20 +0.03 42 0 149 0
29SEP26 2.60 P 0.20 0.20 0.20 0.25 +0.03 42 20 138 +20
29SEP26 2.70 P 0.00 0.00 0.00 0.30 +0.03 41 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.37 +0.04 42 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.43 +0.04 40 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.50 +0.04 40 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.58 +0.05 40 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.66 +0.05 39 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.74 +0.05 37 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.82 +0.04 34 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 0.91 +0.04 32 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.00 +0.04 24 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.37 +0.03 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.46 +0.02 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.55 +0.02 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.66 +0.04 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.75 +0.02 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.85 +0.03 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.95 +0.03 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
29SEP26 4.90 P 2.23 2.25 2.20 2.25 +0.04 0 180 110 -70
30DEC26 1.90 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 +0.02 44 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.15 +0.02 43 0 142 0
30DEC26 2.30 P 0.18 0.18 0.18 0.19 +0.03 44 100 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 +0.03 43 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.28 +0.03 43 0 537 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 +0.04 43 0 458 0
30DEC26 2.70 P 0.34 0.34 0.34 0.39 +0.04 43 10 234 +5
30DEC26 2.80 P 0.00 0.00 0.00 0.45 +0.04 43 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.51 +0.04 42 0 129 0
30DEC26 3.00 P 0.55 0.55 0.55 0.58 +0.04 42 10 185 +10
30DEC26 3.10 P 0.00 0.00 0.00 0.65 +0.04 42 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.72 +0.04 41 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.80 +0.04 41 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.88 +0.04 40 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.96 +0.04 39 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.05 +0.04 39 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.14 +0.04 39 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.22 +0.03 36 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.32 +0.04 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.40 +0.03 30 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.49 +0.03 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.59 +0.04 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.87 +0.04 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
30MAR27 1.95 P 0.10 0.10 0.10 0.13 +0.02 46 50 51 +50
30MAR27 2.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 59 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 +0.03 46 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.22 +0.04 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.26 +0.04 46 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.30 +0.04 45 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.35 +0.04 45 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.41 +0.04 46 0 183 0
30MAR27 2.70 P 0.00 0.00 0.00 0.46 +0.04 45 0 147 0
30MAR27 2.80 P 0.00 0.00 0.00 0.52 +0.04 45 0 224 0
30MAR27 2.90 P 0.00 0.00 0.00 0.59 +0.05 45 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 0.65 +0.04 44 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.72 +0.04 44 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.79 +0.04 43 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.86 +0.03 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.94 +0.04 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.02 +0.04 43 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.10 +0.03 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.18 +0.03 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.27 +0.03 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.36 +0.04 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.44 +0.03 40 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.53 +0.03 39 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.62 +0.03 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.71 +0.03 37 0 0 0
30MAR27 4.40 P 1.76 1.80 1.75 1.80 +0.03 33 180 190 +180
29JUN27 1.90 P 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 +0.03 48 0 600 0
29JUN27 2.00 P 0.18 0.18 0.18 0.20 +0.03 48 300 300 +300
29JUN27 2.10 P 0.00 0.00 0.00 0.23 +0.03 47 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.36 +0.03 46 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.41 +0.04 46 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.46 +0.03 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.52 +0.04 45 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.58 +0.03 45 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.64 +0.04 45 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.71 +0.03 45 0 0 0
29JUN27 3.10 P 0.72 0.76 0.72 0.78 +0.03 45 13 13 +13
29JUN27 3.20 P 0.00 0.00 0.00 0.85 +0.04 45 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.92 +0.03 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.99 +0.02 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.07 +0.02 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.15 +0.03 44 0 0 0
TOTAL PUT 1,207 24,274 +760
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$ 48.00
29JUN26 36.00 C 0.00 0.00 0.00 12.00 +0.51 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.00 +0.51 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.00 +0.51 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.00 +0.51 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.00 +0.51 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.00 +0.51 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.00 +0.51 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.00 +0.51 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.00 +0.50 0 0 0 -15
29JUN26 45.00 C 0.00 0.00 0.00 3.02 +0.45 32 0 0 -306
29JUN26 46.00 C 1.56 2.10 1.56 2.10 +0.28 29 45 200 +1
29JUN26 47.00 C 1.28 1.50 1.19 1.54 +0.25 31 286 373 +77
29JUN26 48.00 C 0.75 1.06 0.72 1.14 +0.21 31 53 566 +42
29JUN26 49.00 C 0.62 0.70 0.62 0.82 +0.18 31 32 323 +28
29JUN26 50.00 C 0.32 0.56 0.32 0.58 +0.16 32 133 396 +6
29JUN26 52.50 C 0.17 0.22 0.17 0.19 +0.05 31 85 229 +70
29JUN26 55.00 C 0.09 0.10 0.09 0.06 +0.02 32 150 259 +121
29JUN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 33 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 41 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 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 82 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.00 +0.51 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.00 +0.51 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.00 +0.51 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.00 +0.51 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.00 +0.51 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.00 +0.51 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.00 +0.50 0 0 0 0
30JUL26 43.00 C 4.67 4.67 4.67 5.02 +0.44 33 15 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.20 +0.40 33 0 0 0
30JUL26 45.00 C 3.48 3.48 3.48 3.57 +0.36 33 6 74 0
30JUL26 46.00 C 2.97 2.97 2.76 2.99 +0.31 33 21 62 +2
30JUL26 47.00 C 2.46 2.46 2.46 2.47 +0.27 33 15 74 0
30JUL26 48.00 C 1.97 1.97 1.97 2.05 +0.27 33 15 160 0
30JUL26 49.00 C 1.70 1.70 1.70 1.67 +0.23 33 10 97 0
30JUL26 50.00 C 1.19 1.19 1.19 1.36 +0.21 33 15 54 -15
30JUL26 52.50 C 0.69 0.79 0.69 0.78 +0.16 33 40 109 +14
30JUL26 55.00 C 0.42 0.46 0.42 0.40 +0.09 33 101 83 -17
30JUL26 57.50 C 0.25 0.25 0.25 0.20 +0.05 33 13 75 -13
30JUL26 60.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.00 +0.51 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.00 +0.50 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.00 +0.51 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.02 +0.51 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.00 +0.44 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.09 +0.47 36 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.29 +0.44 36 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.61 +0.43 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.97 +0.40 36 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 4.38 +0.38 36 0 36 0
28AUG26 46.00 C 0.00 0.00 0.00 3.82 +0.31 35 0 6 0
28AUG26 47.00 C 0.00 0.00 0.00 3.33 +0.29 35 0 56 0
28AUG26 48.00 C 2.48 2.96 2.48 2.92 +0.29 36 64 120 +15
28AUG26 49.00 C 2.55 2.55 2.55 2.50 +0.24 36 15 75 +15
28AUG26 50.00 C 0.00 0.00 0.00 2.15 +0.22 36 0 89 0
28AUG26 52.50 C 0.00 0.00 0.00 1.48 +0.19 36 0 61 0
28AUG26 55.00 C 0.00 0.00 0.00 0.97 +0.16 36 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.61 +0.11 36 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.37 +0.06 36 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.22 +0.04 36 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.00 +0.51 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.00 +0.50 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.00 +0.43 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.18 +0.45 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.44 +0.68 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.72 +0.41 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.06 +0.41 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.42 +0.38 39 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 5.83 +0.37 39 0 115 0
29SEP26 45.00 C 0.00 0.00 0.00 5.26 +0.33 39 0 73 0
29SEP26 46.00 C 3.98 3.98 3.98 4.61 +0.32 37 15 65 +15
29SEP26 47.00 C 3.67 3.67 3.67 4.14 +0.29 37 15 100 +15
29SEP26 48.00 C 0.00 0.00 0.00 3.72 +0.28 38 0 19 0
29SEP26 49.00 C 0.00 0.00 0.00 3.31 +0.24 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.97 +0.24 38 0 29 0
29SEP26 52.50 C 0.00 0.00 0.00 2.21 +0.20 38 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.61 +0.16 38 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 1.17 +0.13 38 0 553 0
29SEP26 60.00 C 0.68 0.73 0.68 0.83 +0.09 38 8 123 +8
29SEP26 62.50 C 0.00 0.00 0.00 0.59 +0.07 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.41 +0.05 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.29 +0.03 39 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 +0.02 39 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 +0.02 39 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 9 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 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.44 +0.87 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.31 +0.49 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.61 +0.48 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.92 +0.49 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.55 +0.75 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.90 +0.73 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.28 +0.68 38 0 0 0
30DEC26 43.00 C 6.64 6.64 6.64 7.70 +0.66 38 30 38 +10
30DEC26 44.00 C 0.00 0.00 0.00 7.13 +0.62 38 0 15 0
30DEC26 45.00 C 5.92 5.92 5.92 6.62 +0.59 38 30 46 0
30DEC26 46.00 C 0.00 0.00 0.00 6.13 +0.58 38 0 46 0
30DEC26 47.00 C 4.97 4.97 4.97 5.48 +0.36 36 1 37 +1
30DEC26 48.00 C 0.00 0.00 0.00 5.07 +0.36 37 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 4.66 +0.35 37 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 4.29 +0.32 37 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 3.46 +0.28 37 0 34 0
30DEC26 55.00 C 0.00 0.00 0.00 2.79 +0.27 37 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 2.23 +0.22 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 1.77 +0.18 37 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 1.38 +0.14 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.10 +0.14 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.86 +0.10 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.67 +0.06 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.56 +0.08 38 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 +0.06 38 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 +0.06 38 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.20 +0.04 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 +0.03 38 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.87 +0.53 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.18 +0.53 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.50 +0.51 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.88 +0.51 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.26 +0.51 35 0 44 0
30MAR27 41.00 C 0.00 0.00 0.00 9.67 +0.49 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.12 +0.49 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.84 +0.75 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.30 +0.70 38 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.82 +0.47 38 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 7.33 +0.67 38 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.86 +0.62 38 0 0 0
30MAR27 48.00 C 4.86 4.86 4.86 6.46 +0.62 38 2 7 -2
30MAR27 49.00 C 0.00 0.00 0.00 5.87 +0.42 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.47 +0.39 37 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.65 +0.38 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.92 +0.33 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.27 +0.29 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.76 +0.27 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.30 +0.23 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.93 +0.23 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.60 +0.18 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.33 +0.17 38 0 4 0
30MAR27 72.50 C 0.00 0.00 0.00 1.11 +0.14 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.92 +0.14 38 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.76 +0.06 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.67 +0.11 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.55 +0.08 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.46 +0.08 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.00 +0.51 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.40 +0.52 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.79 +0.52 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.19 +0.49 36 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 10.66 +0.49 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.12 +0.49 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.59 +0.47 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.11 +0.45 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.65 +0.45 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.19 +0.45 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.99 +0.66 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.36 +0.42 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.19 +0.63 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.79 +0.62 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 5.75 +0.38 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.96 +0.33 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.34 +0.33 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.73 +0.27 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.25 +0.18 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.79 - 38 0 0 -
TOTAL CALL 1,215 9,005 +72
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 0.00 33 0 122 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 178 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 147 0
29JUN26 42.00 P 0.31 0.31 0.21 0.19 -0.04 32 10 132 +5
29JUN26 43.00 P 0.36 0.36 0.36 0.33 -0.07 32 10 100 0
29JUN26 44.00 P 0.71 0.71 0.53 0.55 -0.09 32 125 676 -53
29JUN26 45.00 P 0.96 0.96 0.85 0.82 -0.16 31 6 359 +1
29JUN26 46.00 P 1.11 1.25 1.11 1.20 -0.20 31 42 152 +19
29JUN26 47.00 P 1.54 1.70 1.54 1.69 -0.23 32 38 328 -15
29JUN26 48.00 P 2.26 2.41 2.26 2.28 -0.25 32 60 133 -60
29JUN26 49.00 P 2.80 3.12 2.80 2.97 -0.28 32 90 104 +3
29JUN26 50.00 P 0.00 0.00 0.00 3.65 -0.41 31 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 5.83 -0.46 32 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 8.21 -0.51 31 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 10.73 -0.76 41 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 13.25 -0.70 51 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 15.75 -0.62 57 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 18.23 -0.66 61 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 20.73 -0.66 67 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 23.23 -0.76 72 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 25.73 -0.72 78 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.23 -0.76 83 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.75 -0.74 91 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.25 -0.74 96 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.73 -0.76 97 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.23 -0.76 101 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.73 -0.76 106 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.23 -0.74 110 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.73 -0.77 114 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 48.24 -0.73 120 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 23 0
30JUL26 39.00 P 0.00 0.00 0.00 0.21 -0.03 33 0 12 0
30JUL26 40.00 P 0.38 0.38 0.38 0.32 -0.04 33 15 73 0
30JUL26 41.00 P 0.51 0.51 0.51 0.47 -0.06 33 15 74 -15
30JUL26 42.00 P 0.00 0.00 0.00 0.67 -0.07 33 0 117 0
30JUL26 43.00 P 0.00 0.00 0.00 0.93 -0.09 33 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 1.23 -0.11 33 0 133 0
30JUL26 45.00 P 1.59 1.63 1.59 1.59 -0.13 33 30 194 +15
30JUL26 46.00 P 0.00 0.00 0.00 2.00 -0.18 33 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 2.51 -0.19 33 0 125 0
30JUL26 48.00 P 3.57 3.57 3.03 3.05 -0.25 33 30 94 +15
30JUL26 49.00 P 3.77 3.77 3.61 3.70 -0.24 33 36 51 +36
30JUL26 50.00 P 0.00 0.00 0.00 4.39 -0.27 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 6.27 -0.39 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.56 -0.47 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.90 -0.59 38 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.34 -0.61 42 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 15.84 -0.61 47 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.34 -0.56 52 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.85 -0.58 57 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.36 -0.63 62 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.78 -0.67 61 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.21 -0.01 36 0 1 0
28AUG26 37.00 P 0.00 0.00 0.00 0.30 -0.02 36 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.56 -0.05 36 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.75 -0.06 36 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 0.98 -0.08 36 0 63 0
28AUG26 42.00 P 0.00 0.00 0.00 1.25 -0.08 36 0 150 0
28AUG26 43.00 P 0.00 0.00 0.00 1.55 -0.10 36 0 140 0
28AUG26 44.00 P 0.00 0.00 0.00 1.90 -0.13 36 0 90 0
28AUG26 45.00 P 0.00 0.00 0.00 2.29 -0.14 36 0 88 0
28AUG26 46.00 P 0.00 0.00 0.00 2.74 -0.17 35 0 69 0
28AUG26 47.00 P 0.00 0.00 0.00 3.24 -0.20 36 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 3.80 -0.21 36 0 111 0
28AUG26 49.00 P 4.53 4.53 4.53 4.42 -0.24 36 8 8 +2
28AUG26 50.00 P 0.00 0.00 0.00 5.21 -0.14 37 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 6.85 -0.36 36 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.86 -0.43 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.16 -0.45 38 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.44 -0.51 38 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.87 -0.58 41 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.35 -0.55 44 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.86 -0.57 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.49 -0.06 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.65 -0.05 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.85 -0.08 39 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 1.06 -0.10 39 0 8 0
29SEP26 40.00 P 1.50 1.50 1.50 1.32 -0.11 39 5 44 0
29SEP26 41.00 P 0.00 0.00 0.00 1.60 -0.14 39 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 1.94 -0.15 39 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 2.30 -0.18 39 0 29 0
29SEP26 44.00 P 0.00 0.00 0.00 2.72 -0.19 39 0 169 0
29SEP26 45.00 P 0.00 0.00 0.00 3.17 -0.22 40 0 246 0
29SEP26 46.00 P 0.00 0.00 0.00 3.67 -0.22 40 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 4.19 -0.27 40 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 4.78 -0.26 40 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.37 -0.31 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.03 -0.13 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 7.57 -0.59 39 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 9.75 -0.40 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 11.86 -0.44 43 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 14.10 -0.47 45 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 16.45 -0.49 47 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 18.87 -0.52 50 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 21.36 -0.53 54 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 23.90 -0.53 58 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.46 -0.53 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.04 -0.53 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.56 -0.47 71 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.02 -0.47 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.49 -0.47 76 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.96 -0.51 78 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.32 -0.47 78 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.91 -0.44 82 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.38 -0.44 84 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.86 -0.44 86 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.10 -0.05 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.31 -0.07 38 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 1.58 -0.07 38 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 1.86 -0.07 38 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.19 -0.09 38 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.54 -0.09 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.91 -0.13 38 0 12 0
30DEC26 43.00 P 0.00 0.00 0.00 3.34 -0.13 38 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 3.77 -0.16 39 0 56 0
30DEC26 45.00 P 0.00 0.00 0.00 4.27 -0.16 39 0 92 0
30DEC26 46.00 P 0.00 0.00 0.00 4.77 -0.18 39 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 5.30 -0.22 39 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 5.89 -0.22 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.49 -0.22 39 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.12 -0.26 39 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 8.80 -0.31 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 10.66 -0.33 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 12.66 -0.36 41 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 14.76 -0.41 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.95 -0.45 42 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 19.26 -0.45 44 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 21.62 -0.49 46 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 24.05 -0.50 48 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 26.53 -0.52 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.06 -0.51 53 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.61 -0.42 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.09 -0.40 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.54 -0.42 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.99 -0.48 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.45 -0.34 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.92 -0.43 65 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.40 -0.46 67 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.70 -0.04 38 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.99 -0.04 38 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.27 -0.07 38 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 2.63 -0.06 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.98 -0.07 39 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.36 -0.10 39 0 25 0
30MAR27 42.00 P 0.00 0.00 0.00 3.80 -0.09 39 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 4.23 -0.10 39 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.70 -0.13 39 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.21 -0.13 39 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 5.73 -0.13 39 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 6.27 -0.17 39 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 6.86 -0.18 39 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 7.46 -0.18 39 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.06 -0.22 39 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 9.75 -0.22 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.54 -0.28 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.43 -0.32 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.47 -0.34 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.57 -0.39 42 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 19.77 -0.40 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.04 -0.44 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.37 -0.46 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.77 -0.48 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.21 -0.49 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.69 -0.51 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.18 -0.45 52 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.61 -0.43 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.05 -0.42 55 0 0 0
29JUN27 37.00 P 3.22 3.22 3.22 2.61 -0.08 39 4 8 +4
29JUN27 38.00 P 0.00 0.00 0.00 2.97 -0.08 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.33 -0.08 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.71 -0.11 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.15 -0.11 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.59 -0.11 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.03 -0.14 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.54 -0.15 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.06 -0.15 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.58 -0.16 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.13 -0.20 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.73 -0.20 40 0 22 0
29JUN27 49.00 P 0.00 0.00 0.00 8.34 -0.20 40 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 8.94 -0.21 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.60 -0.25 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.33 -0.30 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.22 -0.31 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.16 -0.36 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.22 -0.37 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.33 - 42 0 0 -
TOTAL PUT 524 10,175 -43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 81.95
05JUN26 57.50 C 0.00 0.00 0.00 24.46 +2.49 0 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 21.96 +2.49 0 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 19.47 +2.50 107 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 16.97 +2.48 91 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 14.49 +2.45 93 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 12.04 +2.36 92 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 9.67 +2.43 92 0 5 0
05JUN26 75.00 C 5.58 7.30 5.54 7.45 +2.13 92 17 6 -15
05JUN26 77.50 C 6.00 6.00 5.05 5.31 +1.61 85 75 77 -33
05JUN26 80.00 C 3.20 4.45 2.40 3.69 +1.26 88 19 104 -5
05JUN26 82.50 C 2.10 3.15 1.57 2.41 +0.84 89 195 164 +53
05JUN26 85.00 C 1.47 2.31 0.99 1.57 +0.65 93 201 304 +9
05JUN26 87.50 C 1.00 1.60 0.65 0.91 +0.41 93 145 322 +1
05JUN26 90.00 C 0.73 1.09 0.43 0.49 +0.23 93 265 297 -2
05JUN26 92.50 C 0.52 0.78 0.40 0.25 +0.12 93 64 143 +18
05JUN26 95.00 C 0.21 0.54 0.21 0.12 +0.06 92 81 64 -19
05JUN26 97.50 C 0.35 0.40 0.25 0.06 +0.03 94 38 113 +31
05JUN26 100.00 C 0.21 0.29 0.14 0.03 +0.02 95 65 193 +25
05JUN26 102.50 C 0.16 0.17 0.11 0.01 0.00 93 70 233 +64
05JUN26 105.00 C 0.14 0.14 0.14 0.01 0.00 102 6 132 0
05JUN26 107.50 C 0.09 0.09 0.09 0.01 0.00 110 20 90 +20
05JUN26 110.00 C 0.06 0.09 0.06 0.01 0.00 119 20 49 +20
12JUN26 57.50 C 0.00 0.00 0.00 24.50 - 75 0 0 -
12JUN26 60.00 C 0.00 0.00 0.00 22.02 +2.49 78 0 0 0
12JUN26 62.50 C 0.00 0.00 0.00 19.57 +2.48 80 0 0 0
12JUN26 65.00 C 0.00 0.00 0.00 17.15 +2.44 79 0 0 0
12JUN26 67.50 C 0.00 0.00 0.00 14.86 +2.45 82 0 0 0
12JUN26 70.00 C 0.00 0.00 0.00 12.56 +2.61 79 0 0 0
12JUN26 72.50 C 8.41 8.41 8.36 10.14 +2.11 69 9 9 +9
12JUN26 75.00 C 6.63 6.63 6.59 8.28 +1.95 73 2 2 +2
12JUN26 77.50 C 5.97 6.50 5.97 6.62 +1.77 75 25 28 +25
12JUN26 80.00 C 5.15 5.43 3.70 5.17 +1.51 76 5 4 -5
12JUN26 82.50 C 3.93 4.55 2.80 4.01 +1.20 78 35 28 +19
12JUN26 85.00 C 3.26 3.70 2.43 3.07 +1.08 79 19 9 +6
12JUN26 87.50 C 1.78 3.00 1.78 2.30 +0.92 80 14 17 +14
12JUN26 90.00 C 2.06 2.32 1.60 1.65 +0.72 80 63 59 +50
12JUN26 92.50 C 1.48 1.80 1.25 1.16 +0.55 80 23 26 +16
12JUN26 95.00 C 1.15 1.50 1.07 0.79 +0.40 80 35 58 +24
12JUN26 97.50 C 0.91 1.17 0.91 0.54 +0.29 80 10 25 +9
12JUN26 100.00 C 0.87 0.97 0.61 0.35 +0.20 79 17 188 -6
12JUN26 102.50 C 0.00 0.00 0.00 0.23 +0.14 79 0 0 0
12JUN26 105.00 C 0.56 0.66 0.56 0.15 +0.09 80 9 9 +8
29JUN26 30.00 C 0.00 0.00 0.00 52.01 +2.50 0 0 25 0
29JUN26 31.00 C 0.00 0.00 0.00 51.01 +2.50 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 50.06 +2.55 140 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 48.95 +2.43 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 48.02 +2.50 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 47.02 +2.50 0 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 46.03 +2.51 99 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 45.04 +2.52 105 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 44.03 +2.50 79 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 43.03 +2.50 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 42.03 +2.50 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 41.04 +2.51 83 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 40.04 +2.51 76 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 39.04 +2.50 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.04 +2.50 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 37.05 +2.51 75 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 36.05 +2.51 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.02 +2.47 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.06 +2.51 70 0 211 0
29JUN26 49.00 C 0.00 0.00 0.00 33.06 +2.50 66 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 32.07 +2.51 69 0 61 0
29JUN26 52.50 C 0.00 0.00 0.00 29.59 +2.50 67 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 27.13 +2.49 67 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 24.70 +2.48 67 0 142 0
29JUN26 60.00 C 22.40 22.90 21.50 22.73 +2.87 85 4 1,056 +1
29JUN26 62.50 C 0.00 0.00 0.00 19.58 +2.01 0 0 495 0
29JUN26 65.00 C 15.13 15.13 15.13 17.73 +2.81 67 15 314 0
29JUN26 67.50 C 0.00 0.00 0.00 15.80 +2.88 72 0 356 0
29JUN26 70.00 C 13.20 13.20 10.80 13.17 +2.11 60 3 811 -1
29JUN26 72.50 C 0.00 0.00 0.00 11.35 +2.00 62 0 465 0
29JUN26 75.00 C 10.00 10.00 8.99 9.68 +1.86 63 13 1,852 0
29JUN26 77.50 C 8.20 8.20 8.20 8.20 +1.74 64 2 841 -2
29JUN26 80.00 C 6.30 7.72 5.45 6.84 +1.56 65 50 1,353 +10
29JUN26 82.50 C 6.43 6.55 4.91 5.71 +1.28 66 54 700 +4
29JUN26 85.00 C 4.70 5.31 3.80 4.89 +1.27 68 84 734 -7
29JUN26 87.50 C 4.00 4.61 4.00 4.00 +1.14 68 46 671 +6
29JUN26 90.00 C 3.33 4.10 2.80 3.22 +0.98 68 155 1,910 +106
29JUN26 92.50 C 3.00 3.44 2.50 2.57 +0.84 68 38 904 +1
29JUN26 95.00 C 2.50 3.03 2.12 2.03 +0.70 68 32 936 +16
29JUN26 97.50 C 2.37 2.60 1.70 1.60 +0.59 68 46 772 -25
29JUN26 100.00 C 1.80 2.35 1.61 1.24 +0.47 68 121 2,156 +27
29JUN26 102.50 C 0.00 0.00 0.00 0.96 +0.39 68 0 1,061 0
29JUN26 105.00 C 1.33 1.75 1.20 0.74 +0.31 68 20 90 -1
29JUN26 107.50 C 1.26 1.50 1.23 0.56 +0.25 68 11 277 +5
29JUN26 110.00 C 1.25 1.45 0.93 0.43 +0.20 68 119 620 -76
29JUN26 112.50 C 0.00 0.00 0.00 0.32 +0.15 67 0 85 0
29JUN26 115.00 C 1.02 1.13 0.91 0.24 +0.12 67 14 169 +5
29JUN26 117.50 C 0.80 1.03 0.80 0.18 +0.09 67 3 167 +1
29JUN26 120.00 C 0.70 0.86 0.65 0.14 +0.07 68 144 188 +6
29JUN26 122.50 C 0.00 0.00 0.00 0.10 +0.05 67 0 41 0
29JUN26 125.00 C 0.73 0.73 0.73 0.08 +0.04 68 1 165 -1
29JUN26 127.50 C 0.00 0.00 0.00 0.06 +0.03 68 0 74 0
29JUN26 130.00 C 0.62 0.62 0.61 0.04 +0.02 67 2 156 0
29JUN26 132.50 C 0.00 0.00 0.00 0.03 +0.02 68 0 101 0
29JUN26 135.00 C 0.45 0.45 0.44 0.02 +0.01 67 21 180 +1
29JUN26 137.50 C 0.37 0.38 0.37 0.01 0.00 65 27 285 +4
29JUN26 140.00 C 0.35 0.45 0.35 0.01 0.00 67 11 733 +7
30JUL26 35.00 C 0.00 0.00 0.00 47.11 +2.51 67 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 46.11 +2.51 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 45.12 +2.51 65 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 44.12 +2.51 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 43.13 +2.51 62 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 42.14 +2.51 64 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 41.15 +2.52 64 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 40.16 +2.52 64 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 39.17 +2.52 64 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 38.18 +2.51 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 37.05 +2.37 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 36.21 +2.62 63 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 35.23 +2.51 63 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.27 +2.72 64 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.29 +2.64 63 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 32.07 +2.40 0 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 29.78 +2.69 54 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 27.34 +2.50 52 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 24.89 +2.38 49 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 22.97 +2.81 60 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 20.36 +2.24 51 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 18.42 +2.27 55 0 157 0
30JUL26 67.50 C 17.00 17.00 17.00 16.54 +1.73 57 2 217 0
30JUL26 70.00 C 15.10 15.10 15.10 14.80 +1.70 58 1 108 -1
30JUL26 72.50 C 11.95 13.27 11.95 13.18 +2.01 59 3 245 +1
30JUL26 75.00 C 10.40 12.20 10.40 11.71 +1.94 60 7 191 0
30JUL26 77.50 C 0.00 0.00 0.00 10.30 +1.80 60 0 252 0
30JUL26 80.00 C 9.00 10.00 8.69 9.05 +1.65 61 83 825 +18
30JUL26 82.50 C 7.14 7.14 7.14 8.03 +1.44 62 1 220 0
30JUL26 85.00 C 6.35 7.34 5.90 7.13 +1.36 63 34 210 +8
30JUL26 87.50 C 0.00 0.00 0.00 6.34 +1.41 64 0 477 0
30JUL26 90.00 C 4.75 5.89 4.75 5.49 +1.30 64 10 543 +6
30JUL26 92.50 C 4.43 5.44 4.43 4.73 +1.18 64 18 180 0
30JUL26 95.00 C 3.97 4.54 3.97 4.06 +1.07 64 33 122 +3
30JUL26 97.50 C 3.58 4.15 3.58 3.47 +0.95 64 2 192 0
30JUL26 100.00 C 3.30 4.03 3.30 2.96 +0.85 64 17 420 +6
30JUL26 102.50 C 0.00 0.00 0.00 2.52 +0.76 64 0 122 0
30JUL26 105.00 C 0.00 0.00 0.00 2.14 +0.67 64 0 190 0
30JUL26 107.50 C 2.40 3.05 2.40 1.81 +0.59 63 8 244 +3
30JUL26 110.00 C 2.52 2.58 2.05 1.53 +0.52 63 13 18 +12
28AUG26 35.00 C 0.00 0.00 0.00 47.20 +2.54 63 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 46.21 +2.61 63 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 45.12 +2.50 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 44.12 +2.40 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 43.25 +2.63 62 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 42.14 +2.51 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.15 +2.52 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.16 +2.29 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.17 +2.52 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.18 +2.51 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.13 +2.45 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.21 +2.52 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.23 +2.51 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.28 +2.54 38 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.29 +2.54 38 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.20 +2.37 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.85 +2.36 40 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.50 +2.26 44 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 25.32 +2.36 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.21 +2.31 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.46 +2.37 56 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.46 +2.19 55 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 17.80 +2.17 57 0 138 0
28AUG26 70.00 C 16.30 17.00 15.50 16.15 +2.05 58 14 94 +5
28AUG26 72.50 C 0.00 0.00 0.00 14.70 +2.10 59 0 126 0
28AUG26 75.00 C 0.00 0.00 0.00 13.17 +1.89 59 0 303 0
28AUG26 77.50 C 0.00 0.00 0.00 11.86 +1.81 59 0 155 0
28AUG26 80.00 C 0.00 0.00 0.00 10.67 +1.63 59 0 165 0
28AUG26 82.50 C 9.91 9.91 9.91 9.71 +1.52 61 15 70 -15
28AUG26 85.00 C 0.00 0.00 0.00 8.81 +1.41 61 0 488 0
28AUG26 87.50 C 0.00 0.00 0.00 8.02 +1.45 62 0 197 0
28AUG26 90.00 C 7.00 7.00 7.00 7.19 +1.41 63 4 149 -2
28AUG26 92.50 C 0.00 0.00 0.00 6.39 +1.31 63 0 73 0
28AUG26 95.00 C 0.00 0.00 0.00 5.67 +1.22 62 0 103 0
28AUG26 97.50 C 0.00 0.00 0.00 5.02 +1.13 62 0 48 0
28AUG26 100.00 C 5.00 5.00 5.00 4.43 +1.03 62 1 46 -1
28AUG26 102.50 C 0.00 0.00 0.00 3.91 +0.94 62 0 57 0
28AUG26 105.00 C 4.17 4.50 4.17 3.45 +0.87 62 2 251 -1
28AUG26 107.50 C 0.00 0.00 0.00 3.03 +0.79 62 0 0 0
28AUG26 110.00 C 3.35 3.92 3.35 2.67 +0.72 62 6 10 +5
29SEP26 35.00 C 0.00 0.00 0.00 47.20 +2.37 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 46.21 +2.41 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 45.12 +2.50 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.12 +2.40 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.25 +2.63 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.14 +2.51 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.16 +2.49 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.22 +2.35 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.32 +2.53 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.22 +2.30 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 37.47 +2.69 50 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 36.47 +2.46 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.90 +2.81 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.66 +2.70 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.51 +2.48 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.63 +2.38 47 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 30.27 +2.11 47 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 27.96 +2.15 47 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 25.93 +2.02 50 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 24.17 +2.25 54 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 22.16 +2.24 53 0 114 0
29SEP26 65.00 C 0.00 0.00 0.00 20.46 +2.06 55 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 18.89 +2.18 56 0 1,442 0
29SEP26 70.00 C 15.43 15.43 15.43 17.24 +1.81 56 2 1,862 +2
29SEP26 72.50 C 0.00 0.00 0.00 15.79 +1.99 56 0 1,554 0
29SEP26 75.00 C 14.10 14.10 14.10 14.43 +1.92 57 1 291 0
29SEP26 77.50 C 11.40 11.41 11.40 13.17 +1.79 57 21 196 -7
29SEP26 80.00 C 11.20 11.20 11.20 12.21 +1.84 59 1 2,368 0
29SEP26 82.50 C 0.00 0.00 0.00 11.11 +1.57 59 0 283 0
29SEP26 85.00 C 10.05 10.62 10.05 10.23 +1.51 60 2 136 -2
29SEP26 87.50 C 0.00 0.00 0.00 9.40 +1.47 60 0 52 0
29SEP26 90.00 C 8.66 8.66 8.66 8.63 +1.51 61 7 101 +4
29SEP26 92.50 C 0.00 0.00 0.00 7.81 +1.43 61 0 149 0
29SEP26 95.00 C 0.00 0.00 0.00 7.05 +1.34 61 1 130 +1
29SEP26 97.50 C 0.00 0.00 0.00 6.37 +1.26 61 1 329 +1
29SEP26 100.00 C 6.45 6.45 6.45 5.74 +1.18 61 11 611 +7
29SEP26 102.50 C 0.00 0.00 0.00 5.17 +1.10 60 1 59 0
29SEP26 105.00 C 0.00 0.00 0.00 4.65 +1.02 60 0 114 0
29SEP26 107.50 C 0.00 0.00 0.00 4.18 +0.94 60 0 6 0
29SEP26 110.00 C 5.05 5.05 5.05 3.76 +0.88 60 3 150 +3
29SEP26 112.50 C 0.00 0.00 0.00 3.38 +0.82 60 0 22 0
29SEP26 115.00 C 0.00 0.00 0.00 3.03 +0.75 60 0 46 0
29SEP26 117.50 C 0.00 0.00 0.00 2.72 +0.70 60 0 51 0
29SEP26 120.00 C 3.80 3.80 3.80 2.44 +0.64 60 4 174 0
29SEP26 122.50 C 0.00 0.00 0.00 2.19 +0.59 60 0 0 0
29SEP26 125.00 C 3.30 3.30 3.30 1.96 +0.54 60 20 40 +20
29SEP26 127.50 C 2.75 3.25 2.75 1.75 +0.49 60 6 18 +4
29SEP26 130.00 C 2.70 3.10 2.70 1.57 +0.46 60 27 37 +27
30DEC26 35.00 C 0.00 0.00 0.00 47.57 +2.69 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.62 +2.39 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.67 +2.34 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.79 +2.71 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.81 +2.29 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.83 +2.64 50 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 41.85 +2.25 49 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 41.06 +2.30 53 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 40.01 +2.19 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 39.12 +2.26 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 38.31 +2.69 52 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 37.23 +2.23 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 36.57 +2.46 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.70 +2.37 52 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 34.66 +2.11 50 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 33.91 +2.20 51 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 31.76 +1.94 51 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 29.83 +2.15 52 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 27.90 +2.14 52 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 26.13 +1.95 52 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 24.76 +2.21 55 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 23.01 +2.07 54 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 21.76 +2.15 56 0 22 0
30DEC26 70.00 C 18.77 18.77 18.77 20.05 +1.79 54 4 670 0
30DEC26 72.50 C 0.00 0.00 0.00 18.73 +1.86 55 0 2,255 0
30DEC26 75.00 C 0.00 0.00 0.00 17.91 +1.93 57 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 16.72 +1.79 57 0 73 0
30DEC26 80.00 C 0.00 0.00 0.00 15.38 +1.72 56 0 95 0
30DEC26 82.50 C 0.00 0.00 0.00 14.42 +1.66 57 0 5 0
30DEC26 85.00 C 11.83 13.90 11.83 13.54 +1.60 57 7 145 0
30DEC26 87.50 C 0.00 0.00 0.00 12.71 +1.48 58 0 3 0
30DEC26 90.00 C 11.85 11.85 11.85 12.02 +1.54 58 1 29 +1
30DEC26 92.50 C 0.00 0.00 0.00 11.28 +1.58 59 0 51 0
30DEC26 95.00 C 10.50 10.50 10.50 10.49 +1.51 59 1 45 0
30DEC26 97.50 C 0.00 0.00 0.00 9.75 +1.45 59 0 26 0
30DEC26 100.00 C 9.60 9.60 9.30 9.06 +1.38 58 4 88 +2
30DEC26 102.50 C 0.00 0.00 0.00 8.42 +1.32 58 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 7.82 +1.26 58 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 7.26 +1.20 58 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 6.75 +1.15 58 0 29 0
30DEC26 112.50 C 0.00 0.00 0.00 6.26 +1.08 58 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 5.82 +1.04 58 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 5.40 +0.98 58 0 18 0
30DEC26 120.00 C 6.59 6.79 6.59 5.01 +0.93 58 50 112 +40
30DEC26 122.50 C 0.00 0.00 0.00 4.66 +0.89 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.32 +0.84 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.01 +0.79 58 0 0 0
30DEC26 130.00 C 5.48 5.48 5.48 3.73 +0.76 58 2 4 +2
30MAR27 35.00 C 0.00 0.00 0.00 48.06 +2.34 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 47.06 +2.29 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 46.22 +2.18 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 45.28 +2.09 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 44.50 +2.33 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 43.45 +2.14 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 42.61 +2.22 51 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 41.76 +2.24 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.76 +1.96 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.04 +2.14 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.15 +2.08 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.23 +1.95 50 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 37.49 +2.19 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 36.57 +2.12 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 35.86 +2.25 51 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 35.32 +2.24 53 0 307 0
30MAR27 52.50 C 0.00 0.00 0.00 33.27 +2.63 52 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 31.42 +2.41 52 0 635 0
30MAR27 57.50 C 0.00 0.00 0.00 29.68 +2.22 52 0 604 0
30MAR27 60.00 C 0.00 0.00 0.00 27.88 +1.97 52 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 26.37 +1.97 52 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 24.90 +2.17 52 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 23.84 +2.02 54 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 22.21 +1.82 53 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 21.00 +1.97 54 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 19.90 +1.95 54 0 1,122 0
30MAR27 77.50 C 0.00 0.00 0.00 19.24 +1.87 56 0 608 0
30MAR27 80.00 C 0.00 0.00 0.00 17.87 +1.84 55 0 31 0
30MAR27 82.50 C 0.00 0.00 0.00 16.94 +1.74 55 0 15 0
30MAR27 85.00 C 0.00 0.00 0.00 16.08 +1.68 56 0 225 0
30MAR27 87.50 C 0.00 0.00 0.00 15.29 +1.52 56 0 24 0
30MAR27 90.00 C 14.65 15.35 14.65 14.71 +1.79 57 7 62 +1
30MAR27 92.50 C 0.00 0.00 0.00 13.93 +1.80 57 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 13.13 +1.74 57 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 12.37 +1.68 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.66 +1.63 57 0 51 0
30MAR27 102.50 C 0.00 0.00 0.00 10.99 +1.57 57 0 6 0
30MAR27 105.00 C 11.38 11.38 10.80 10.36 +1.52 57 12 57 +5
30MAR27 107.50 C 0.00 0.00 0.00 9.76 +1.46 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 9.20 +1.41 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 31.43 - 53 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 29.89 +2.12 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 28.45 +2.11 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 27.06 +2.07 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 25.79 +1.84 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.56 +1.97 54 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 23.39 +1.90 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.33 +1.86 55 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.30 +1.74 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.36 +2.00 55 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 19.32 +1.54 55 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 18.57 +1.63 56 0 5 0
29JUN27 87.50 C 18.00 18.00 18.00 17.71 +1.68 56 1 1 0
29JUN27 90.00 C 17.30 17.30 17.30 16.97 +1.51 56 1 6 +1
29JUN27 92.50 C 0.00 0.00 0.00 16.27 +1.58 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.62 +1.66 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.93 +1.68 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 14.21 +1.63 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 13.53 +1.59 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 12.88 +1.54 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 12.26 +1.49 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 11.68 +1.45 57 0 0 0
TOTAL CALL 3,055 53,678 +584
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 99 0 9 0
05JUN26 67.50 P 0.04 0.04 0.04 0.03 -0.04 97 5 62 +5
05JUN26 70.00 P 0.07 0.13 0.05 0.07 -0.13 91 37 111 -18
05JUN26 72.50 P 0.22 0.32 0.10 0.20 -0.28 91 110 205 +36
05JUN26 75.00 P 0.63 0.80 0.27 0.47 -0.51 91 109 204 -22
05JUN26 77.50 P 1.27 1.56 0.70 0.97 -0.84 90 215 308 -14
05JUN26 80.00 P 2.25 2.90 1.39 1.78 -1.35 90 270 226 -33
05JUN26 82.50 P 2.70 3.20 2.40 3.11 -1.60 95 35 127 +3
05JUN26 85.00 P 5.50 6.29 4.10 4.70 -1.91 97 20 151 -3
05JUN26 87.50 P 8.44 8.44 6.55 6.60 -2.17 100 16 64 0
05JUN26 90.00 P 10.66 10.70 7.99 8.77 -2.33 106 9 78 -1
05JUN26 92.50 P 0.00 0.00 0.00 11.10 -2.45 115 0 83 0
05JUN26 95.00 P 0.00 0.00 0.00 13.54 -2.52 128 0 26 0
05JUN26 97.50 P 0.00 0.00 0.00 16.06 -2.54 146 0 2 0
05JUN26 100.00 P 0.00 0.00 0.00 18.32 -2.72 140 0 10 0
05JUN26 102.50 P 0.00 0.00 0.00 20.97 -2.53 167 0 1 0
05JUN26 105.00 P 0.00 0.00 0.00 23.16 -2.83 142 0 1 0
05JUN26 107.50 P 0.00 0.00 0.00 25.68 -2.78 157 0 4 0
05JUN26 110.00 P 0.00 0.00 0.00 28.31 -2.67 188 0 1 0
12JUN26 57.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
12JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 80 0 5 0
12JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.03 78 0 11 0
12JUN26 65.00 P 0.11 0.11 0.10 0.14 -0.05 78 20 25 +13
12JUN26 67.50 P 0.22 0.22 0.20 0.29 -0.11 78 2 155 0
12JUN26 70.00 P 0.45 0.45 0.31 0.53 -0.20 78 30 130 -15
12JUN26 72.50 P 0.66 1.01 0.57 0.93 -0.31 78 72 78 +46
12JUN26 75.00 P 1.25 1.81 1.04 1.49 -0.47 78 45 41 +28
12JUN26 77.50 P 2.05 2.80 1.70 2.24 -0.84 78 267 239 +230
12JUN26 80.00 P 3.93 4.32 2.79 3.25 -1.07 78 26 23 +14
12JUN26 82.50 P 4.32 4.82 4.00 4.64 -1.26 80 17 20 +12
12JUN26 85.00 P 6.47 6.57 6.47 6.23 -1.42 83 30 36 +30
12JUN26 87.50 P 9.44 9.44 7.65 7.96 -1.65 84 10 10 +8
12JUN26 90.00 P 11.52 11.55 11.52 9.88 -1.85 85 9 9 +9
12JUN26 92.50 P 13.72 13.76 13.72 11.97 -2.02 88 2 2 +2
12JUN26 95.00 P 16.00 16.04 16.00 14.18 -2.17 91 2 2 +2
12JUN26 97.50 P 0.00 0.00 0.00 16.50 -2.29 96 0 0 0
12JUN26 100.00 P 0.00 0.00 0.00 18.85 -2.42 100 0 0 0
12JUN26 102.50 P 0.00 0.00 0.00 21.24 -2.55 104 0 0 0
12JUN26 105.00 P 0.00 0.00 0.00 23.78 -2.21 114 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 125 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 121 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 117 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 114 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 110 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 107 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 160 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 345 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 71 0 1,232 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 68 0 708 0
29JUN26 55.00 P 0.06 0.06 0.06 0.07 -0.01 68 2 2,569 -2
29JUN26 57.50 P 0.09 0.09 0.09 0.12 -0.03 67 1 723 0
29JUN26 60.00 P 0.17 0.17 0.15 0.23 -0.05 67 16 1,111 +15
29JUN26 62.50 P 0.21 0.25 0.21 0.39 -0.09 67 35 760 +3
29JUN26 65.00 P 0.51 0.51 0.38 0.63 -0.15 67 76 724 0
29JUN26 67.50 P 0.68 0.77 0.58 0.97 -0.23 66 77 1,343 -4
29JUN26 70.00 P 1.12 1.36 1.00 1.44 -0.33 66 62 1,751 +7
29JUN26 72.50 P 1.84 2.04 1.53 2.05 -0.44 66 26 1,362 -9
29JUN26 75.00 P 2.70 3.14 2.20 2.80 -0.58 66 40 1,517 -5
29JUN26 77.50 P 3.56 4.15 3.22 3.72 -0.91 66 15 393 +1
29JUN26 80.00 P 4.73 5.48 4.40 4.89 -1.13 66 51 2,496 -16
29JUN26 82.50 P 6.16 6.16 6.16 6.35 -1.16 69 8 308 +8
29JUN26 85.00 P 7.93 7.93 7.37 7.89 -1.28 70 17 3,188 0
29JUN26 87.50 P 9.18 9.64 9.18 9.55 -1.45 70 3 150 +1
29JUN26 90.00 P 12.00 12.53 11.13 11.35 -1.61 71 7 169 +3
29JUN26 92.50 P 0.00 0.00 0.00 13.27 -1.76 72 0 145 0
29JUN26 95.00 P 0.00 0.00 0.00 15.29 -1.90 73 0 35 0
29JUN26 97.50 P 0.00 0.00 0.00 17.45 -2.01 75 0 15 0
29JUN26 100.00 P 19.80 19.80 19.80 19.68 -2.11 77 1 2 +1
29JUN26 102.50 P 0.00 0.00 0.00 21.96 -2.21 79 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.33 -2.28 82 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 26.73 -2.35 85 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 29.17 -2.41 89 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 31.66 -2.36 93 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 34.16 -2.26 98 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 36.43 -2.42 97 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 38.46 -2.79 88 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 41.07 -2.63 95 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.34 -2.79 90 0 0 0
29JUN26 127.50 P 46.77 46.77 46.77 45.91 -2.67 96 22 22 +22
29JUN26 130.00 P 49.22 49.22 49.22 48.24 -2.80 91 24 24 +24
29JUN26 132.50 P 0.00 0.00 0.00 50.79 -2.70 97 0 0 0
29JUN26 135.00 P 54.15 54.15 54.15 53.49 -2.48 109 21 21 +21
29JUN26 137.50 P 0.00 0.00 0.00 55.55 -2.85 0 0 0 0
29JUN26 140.00 P 59.09 59.09 59.09 58.30 -2.67 106 24 27 +24
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 0.00 64 0 39 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 0.00 65 0 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.04 0.00 65 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.05 0.00 64 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 0.00 64 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 212 0
30JUL26 48.00 P 0.00 0.00 0.00 0.10 0.00 64 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.11 -0.02 62 0 143 0
30JUL26 50.00 P 0.11 0.12 0.11 0.14 -0.01 63 30 223 +10
30JUL26 52.50 P 0.19 0.19 0.17 0.24 -0.02 63 55 1,437 +28
30JUL26 55.00 P 0.26 0.26 0.25 0.38 -0.04 63 33 317 0
30JUL26 57.50 P 0.39 0.39 0.37 0.58 -0.07 62 9 168 +1
30JUL26 60.00 P 0.62 0.62 0.57 0.86 -0.10 62 5 307 -5
30JUL26 62.50 P 0.85 0.86 0.85 1.22 -0.14 62 41 294 +39
30JUL26 65.00 P 1.31 1.34 1.13 1.68 -0.19 62 149 306 +105
30JUL26 67.50 P 1.89 1.90 1.71 2.24 -0.28 62 172 340 +122
30JUL26 70.00 P 2.30 2.60 2.26 2.91 -0.36 62 33 307 +6
30JUL26 72.50 P 3.73 3.73 3.20 3.72 -0.42 62 94 252 +50
30JUL26 75.00 P 4.54 4.54 4.08 4.63 -0.57 62 17 322 -4
30JUL26 77.50 P 5.70 5.77 5.70 5.66 -0.87 61 8 415 +7
30JUL26 80.00 P 7.17 7.17 7.17 6.99 -1.02 62 7 184 +7
30JUL26 82.50 P 8.69 8.69 8.36 8.49 -1.06 64 78 155 0
30JUL26 85.00 P 10.76 10.76 10.76 10.10 -1.08 65 15 177 +15
30JUL26 87.50 P 12.07 12.07 12.07 11.72 -1.15 66 15 104 -15
30JUL26 90.00 P 13.91 13.91 13.91 13.41 -1.33 66 3 123 -3
30JUL26 92.50 P 0.00 0.00 0.00 15.24 -1.41 67 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 17.12 -1.56 67 0 2,000 0
30JUL26 97.50 P 0.00 0.00 0.00 19.13 -1.65 68 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 21.17 -1.78 68 0 2,000 0
30JUL26 102.50 P 0.00 0.00 0.00 23.33 -1.85 70 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.51 -1.95 71 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 27.77 -2.03 72 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.07 -2.10 74 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 0.00 62 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.06 -0.01 61 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.08 0.00 62 0 1 0
28AUG26 43.00 P 0.00 0.00 0.00 0.09 -0.02 61 0 19 0
28AUG26 44.00 P 0.00 0.00 0.00 0.12 -0.01 61 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.15 -0.02 61 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.18 -0.02 61 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.22 -0.01 61 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.26 -0.03 61 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.32 -0.02 61 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.37 -0.03 61 0 125 0
28AUG26 52.50 P 0.00 0.00 0.00 0.56 -0.05 61 0 100 0
28AUG26 55.00 P 0.58 0.58 0.46 0.82 -0.07 61 16 68 +15
28AUG26 57.50 P 0.00 0.00 0.00 1.13 -0.12 61 0 113 0
28AUG26 60.00 P 0.00 0.00 0.00 1.53 -0.15 61 0 174 0
28AUG26 62.50 P 0.00 0.00 0.00 2.03 -0.18 61 0 92 0
28AUG26 65.00 P 2.00 2.10 2.00 2.60 -0.27 61 3 184 0
28AUG26 67.50 P 2.73 2.73 2.73 3.29 -0.32 60 15 126 -15
28AUG26 70.00 P 3.53 3.72 3.50 4.09 -0.38 60 4 188 -2
28AUG26 72.50 P 5.06 5.17 4.57 4.95 -0.51 60 145 255 +91
28AUG26 75.00 P 0.00 0.00 0.00 5.99 -0.60 60 0 203 0
28AUG26 77.50 P 7.21 7.21 7.21 7.12 -0.85 60 6 170 0
28AUG26 80.00 P 8.62 8.62 8.36 8.51 -0.97 61 7 46 +7
28AUG26 82.50 P 0.00 0.00 0.00 10.01 -1.09 62 0 73 0
28AUG26 85.00 P 0.00 0.00 0.00 11.62 -1.05 63 0 217 0
28AUG26 87.50 P 0.00 0.00 0.00 13.25 -1.13 64 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 14.96 -1.18 64 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 16.68 -1.35 64 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 18.57 -1.38 65 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 20.46 -1.53 65 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 22.47 -1.58 66 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 24.52 -1.69 67 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.62 -1.78 67 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.80 -1.83 68 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.99 -1.94 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 0.00 61 0 48 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 0.00 60 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.01 60 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 0.00 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 -0.01 60 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 0.00 60 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.18 -0.01 60 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 -0.01 60 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.25 -0.01 59 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.30 -0.02 59 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.36 -0.02 59 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.42 -0.02 59 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.49 -0.04 59 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 0.58 -0.03 59 0 116 0
29SEP26 50.00 P 0.48 0.48 0.48 0.66 -0.04 59 1 2,725 0
29SEP26 52.50 P 0.00 0.00 0.00 0.93 -0.07 59 0 1,021 0
29SEP26 55.00 P 0.00 0.00 0.00 1.26 -0.11 59 0 872 0
29SEP26 57.50 P 1.30 1.30 1.30 1.67 -0.13 59 2 485 +2
29SEP26 60.00 P 1.75 1.79 1.63 2.18 -0.16 59 7 849 +2
29SEP26 62.50 P 2.18 2.18 2.18 2.74 -0.25 59 30 766 0
29SEP26 65.00 P 2.88 3.30 2.88 3.44 -0.24 59 44 1,070 -9
29SEP26 67.50 P 0.00 0.00 0.00 4.19 -0.36 59 0 391 0
29SEP26 70.00 P 4.80 4.80 4.80 5.06 -0.39 58 1 305 0
29SEP26 72.50 P 5.80 5.80 5.80 6.02 -0.49 58 1 212 +1
29SEP26 75.00 P 6.66 6.66 6.66 7.08 -0.67 58 1 325 0
29SEP26 77.50 P 7.92 7.92 7.92 8.33 -0.86 59 1 184 -1
29SEP26 80.00 P 0.00 0.00 0.00 9.72 -0.93 59 0 306 0
29SEP26 82.50 P 10.79 10.79 10.79 11.23 -1.03 60 15 144 +8
29SEP26 85.00 P 0.00 0.00 0.00 12.83 -1.02 61 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 14.49 -1.08 62 0 57 0
29SEP26 90.00 P 0.00 0.00 0.00 16.20 -1.10 62 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 17.93 -1.22 62 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 19.73 -1.32 63 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 21.63 -1.36 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.54 -1.51 63 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 25.56 -1.55 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.63 -1.62 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.70 -1.74 65 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.88 -1.76 66 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.08 -1.84 67 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.28 -1.81 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.57 -1.92 68 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.88 -1.92 69 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.17 -1.91 70 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.55 -1.74 71 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.87 -1.82 72 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.20 -1.87 72 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 -0.01 58 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 0.26 -0.01 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.30 -0.02 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.37 -0.02 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.41 -0.02 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.47 -0.02 57 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 0.54 -0.04 57 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.63 -0.04 57 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.72 -0.04 57 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.81 -0.06 57 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 0.93 -0.07 57 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.06 -0.06 57 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.18 -0.07 57 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 1.31 -0.09 57 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 1.47 -0.10 57 0 14 0
30DEC26 50.00 P 0.00 0.00 0.00 1.64 -0.11 57 0 408 0
30DEC26 52.50 P 0.00 0.00 0.00 2.07 -0.15 57 0 214 0
30DEC26 55.00 P 0.00 0.00 0.00 2.63 -0.16 57 0 122 0
30DEC26 57.50 P 0.00 0.00 0.00 3.20 -0.23 57 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 3.92 -0.24 57 0 246 0
30DEC26 62.50 P 0.00 0.00 0.00 4.64 -0.33 56 0 71 0
30DEC26 65.00 P 5.13 5.13 5.13 5.52 -0.35 56 1 57 +1
30DEC26 67.50 P 0.00 0.00 0.00 6.42 -0.40 56 0 67 0
30DEC26 70.00 P 7.70 7.70 6.80 7.43 -0.48 56 3 667 0
30DEC26 72.50 P 0.00 0.00 0.00 8.52 -0.48 56 0 670 0
30DEC26 75.00 P 0.00 0.00 0.00 9.65 -0.66 56 0 163 0
30DEC26 77.50 P 0.00 0.00 0.00 11.00 -0.76 56 0 69 0
30DEC26 80.00 P 0.00 0.00 0.00 12.44 -0.77 57 0 38 0
30DEC26 82.50 P 13.36 13.85 13.36 13.96 -0.92 58 19 107 +16
30DEC26 85.00 P 0.00 0.00 0.00 15.54 -0.92 58 0 101 0
30DEC26 87.50 P 0.00 0.00 0.00 17.21 -0.96 58 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 18.85 -1.12 59 0 48 0
30DEC26 92.50 P 0.00 0.00 0.00 20.72 -1.20 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.55 -1.12 60 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 24.37 -1.28 60 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 26.24 -1.32 60 0 14 0
30DEC26 102.50 P 0.00 0.00 0.00 28.22 -1.33 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.16 -1.45 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.15 -1.55 61 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.21 -1.58 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.32 -1.59 62 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.42 -1.70 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.57 -1.64 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.70 -1.71 63 0 4 0
30DEC26 122.50 P 0.00 0.00 0.00 44.94 -1.76 64 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.23 -1.70 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 49.48 -1.65 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.80 -1.75 66 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.46 -0.01 55 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.56 -0.01 56 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.64 0.00 56 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.72 -0.01 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.81 -0.01 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.90 -0.04 55 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.04 -0.03 56 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 1.17 -0.03 56 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.30 -0.03 55 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.43 -0.05 55 0 0 0
30MAR27 45.00 P 1.20 1.25 1.20 1.60 -0.06 56 2 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.77 -0.06 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.95 -0.06 55 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.13 -0.06 55 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 2.31 -0.10 55 0 5 0
30MAR27 50.00 P 0.00 0.00 0.00 2.54 -0.11 55 0 477 0
30MAR27 52.50 P 0.00 0.00 0.00 3.13 -0.10 55 0 438 0
30MAR27 55.00 P 0.00 0.00 0.00 3.76 -0.17 55 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 4.50 -0.17 55 0 626 0
30MAR27 60.00 P 0.00 0.00 0.00 5.25 -0.25 55 0 651 0
30MAR27 62.50 P 0.00 0.00 0.00 6.16 -0.26 55 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 7.08 -0.27 55 0 59 0
30MAR27 67.50 P 0.00 0.00 0.00 8.07 -0.38 55 0 55 0
30MAR27 70.00 P 9.57 9.57 9.57 9.18 -0.39 55 2 51 +2
30MAR27 72.50 P 0.00 0.00 0.00 10.30 -0.43 55 0 533 0
30MAR27 75.00 P 0.00 0.00 0.00 11.50 -0.65 55 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 12.86 -0.76 55 0 619 0
30MAR27 80.00 P 14.18 14.18 14.18 14.33 -0.77 55 15 50 +15
30MAR27 82.50 P 0.00 0.00 0.00 15.89 -0.83 56 0 16 0
30MAR27 85.00 P 0.00 0.00 0.00 17.50 -0.97 56 0 56 0
30MAR27 87.50 P 0.00 0.00 0.00 19.18 -1.03 56 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 20.91 -1.03 57 0 37 0
30MAR27 92.50 P 0.00 0.00 0.00 22.69 -0.91 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.52 -0.83 58 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 26.38 -0.86 58 0 4 0
30MAR27 100.00 P 0.00 0.00 0.00 28.22 -0.96 59 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 30.17 -1.18 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.77 -1.57 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.08 -1.24 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.04 -1.32 60 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.74 - 55 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 6.67 -0.33 55 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 7.62 -0.33 55 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 8.58 -0.46 55 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 9.71 -0.46 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.85 -0.46 55 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 11.99 -0.59 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.29 -0.62 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 14.61 -0.63 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 16.05 -0.67 54 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 17.62 -0.80 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.25 -0.83 55 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.93 -0.93 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.65 -0.98 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.43 -0.75 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.80 -1.36 55 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.19 -0.83 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.98 -1.00 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.86 -1.26 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 33.94 -0.98 59 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.84 -1.09 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.83 -1.14 59 0 0 0
TOTAL PUT 2,991 58,334 +922
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 83.00
29JUN26 42.00 C 0.00 0.00 0.00 41.19 +0.33 172 0 165 0
29JUN26 43.00 C 0.00 0.00 0.00 40.19 +0.33 167 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.19 +0.33 162 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.19 +0.33 157 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.20 +0.34 152 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.19 +0.33 147 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.20 +0.34 143 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.20 +0.34 138 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 33.20 +0.34 134 0 169 0
29JUN26 52.50 C 0.00 0.00 0.00 30.70 +0.34 123 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 28.20 +0.35 112 0 198 0
29JUN26 57.50 C 0.00 0.00 0.00 25.54 +0.17 88 0 261 0
29JUN26 60.00 C 0.00 0.00 0.00 23.20 +0.33 93 0 534 0
29JUN26 62.50 C 21.00 21.00 20.97 20.97 +0.59 94 5 194 0
29JUN26 65.00 C 0.00 0.00 0.00 18.16 +0.23 72 0 1,481 0
29JUN26 67.50 C 0.00 0.00 0.00 15.82 +0.24 70 0 632 0
29JUN26 70.00 C 12.78 12.78 12.78 13.28 -0.11 59 16 2,034 +15
29JUN26 72.50 C 0.00 0.00 0.00 11.18 -0.22 59 0 1,184 0
29JUN26 75.00 C 9.59 9.59 9.00 9.17 -0.17 57 29 3,051 +14
29JUN26 77.50 C 8.60 9.00 7.40 7.70 -0.12 59 5 257 0
29JUN26 80.00 C 6.90 7.60 6.06 6.25 -0.23 59 53 860 -1
29JUN26 82.50 C 5.50 6.38 5.02 5.01 -0.49 59 171 1,332 +73
29JUN26 85.00 C 5.36 5.49 3.88 4.14 -0.43 61 285 1,012 +158
29JUN26 87.50 C 4.30 4.82 3.48 3.24 -0.42 60 114 310 +59
29JUN26 90.00 C 3.36 4.00 2.99 2.51 -0.42 60 339 481 +119
29JUN26 92.50 C 3.10 3.45 2.62 1.93 -0.38 60 91 201 +6
29JUN26 95.00 C 2.62 2.87 2.15 1.47 -0.33 60 90 389 +35
29JUN26 97.50 C 2.50 2.50 1.82 1.10 -0.28 60 76 216 +61
29JUN26 100.00 C 2.16 2.16 1.50 0.81 -0.26 60 349 723 +292
29JUN26 102.50 C 1.45 1.69 1.28 0.59 -0.22 60 90 214 +56
29JUN26 105.00 C 1.30 1.30 1.23 0.43 -0.18 60 60 167 +30
29JUN26 107.50 C 1.50 1.50 1.01 0.31 -0.15 60 18 108 +15
29JUN26 110.00 C 1.20 1.23 1.03 0.22 -0.12 60 8 289 +4
29JUN26 112.50 C 0.90 0.90 0.84 0.16 -0.09 60 3 216 +1
30JUL26 42.00 C 0.00 0.00 0.00 41.28 +0.42 124 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 40.22 +0.36 118 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 39.22 +0.36 114 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 38.21 +0.35 110 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 37.21 +0.35 107 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 36.20 +0.34 103 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 35.20 +0.34 100 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 34.22 +0.36 97 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 33.22 +0.31 94 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.72 +0.36 86 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 28.22 +0.36 79 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 25.54 +0.17 63 0 70 0
30JUL26 60.00 C 0.00 0.00 0.00 23.22 +0.30 65 0 210 0
30JUL26 62.50 C 0.00 0.00 0.00 20.97 +0.38 64 0 285 0
30JUL26 65.00 C 0.00 0.00 0.00 18.24 +0.20 52 0 142 0
30JUL26 67.50 C 0.00 0.00 0.00 16.08 -0.35 52 0 283 0
30JUL26 70.00 C 0.00 0.00 0.00 14.05 -0.56 51 0 214 0
30JUL26 72.50 C 0.00 0.00 0.00 12.75 -0.17 56 2 178 -2
30JUL26 75.00 C 0.00 0.00 0.00 11.13 -0.21 56 0 341 0
30JUL26 77.50 C 0.00 0.00 0.00 9.97 +0.07 58 0 135 0
30JUL26 80.00 C 8.11 8.46 7.81 8.43 -0.04 56 99 326 -32
30JUL26 82.50 C 8.27 8.27 7.24 7.26 -0.21 57 66 215 +66
30JUL26 85.00 C 7.30 7.53 6.19 6.31 -0.28 57 103 296 +29
30JUL26 87.50 C 6.40 6.40 5.30 5.38 -0.29 57 75 166 +36
30JUL26 90.00 C 5.69 5.69 4.69 4.52 -0.28 57 103 215 +37
30JUL26 92.50 C 5.10 5.10 4.12 3.81 -0.29 57 25 94 +16
30JUL26 95.00 C 4.18 4.18 3.80 3.19 -0.27 57 6 189 +4
30JUL26 97.50 C 3.50 3.50 3.50 2.64 -0.27 57 1 128 0
30JUL26 100.00 C 3.15 3.15 3.10 2.21 -0.24 57 16 25 +8
30JUL26 102.50 C 0.00 0.00 0.00 1.80 -0.24 57 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 1.50 -0.20 56 0 139 0
30JUL26 107.50 C 0.00 0.00 0.00 1.22 -0.19 57 0 1 0
28AUG26 46.00 C 0.00 0.00 0.00 37.21 +0.35 87 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 36.20 +0.34 84 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 35.22 +0.36 82 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 34.22 +0.36 79 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 33.22 +0.31 76 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.72 +0.35 70 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 28.22 +0.31 64 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.77 +0.21 60 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.49 +0.55 57 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 21.17 -0.10 54 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 19.24 +0.38 54 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 17.09 -0.27 52 0 109 0
28AUG26 70.00 C 0.00 0.00 0.00 15.57 -0.14 54 0 166 0
28AUG26 72.50 C 0.00 0.00 0.00 13.75 -0.55 52 0 107 0
28AUG26 75.00 C 0.00 0.00 0.00 12.31 -0.55 53 0 129 0
28AUG26 77.50 C 10.91 10.91 10.91 11.10 -0.37 55 15 414 0
28AUG26 80.00 C 9.99 10.18 9.99 9.75 -0.40 54 45 384 -15
28AUG26 82.50 C 9.84 9.84 9.02 9.08 -0.05 57 64 386 +9
28AUG26 85.00 C 8.92 9.22 8.06 8.08 -0.13 57 90 211 +33
28AUG26 87.50 C 7.61 7.61 7.25 7.10 -0.24 57 72 303 +45
28AUG26 90.00 C 7.34 7.34 6.44 6.23 -0.24 57 60 303 +45
28AUG26 92.50 C 5.82 5.93 5.57 5.45 -0.23 57 66 190 +36
28AUG26 95.00 C 5.34 5.34 5.25 4.76 -0.24 57 65 199 +30
28AUG26 97.50 C 4.85 4.85 4.78 4.13 -0.23 57 30 233 +30
28AUG26 100.00 C 4.36 4.79 4.36 3.60 -0.23 57 45 62 +15
28AUG26 102.50 C 0.00 0.00 0.00 3.10 -0.20 57 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 2.70 -0.21 56 0 18 0
28AUG26 107.50 C 3.80 3.80 3.21 2.30 -0.21 56 31 37 +4
29SEP26 42.00 C 0.00 0.00 0.00 41.28 +0.42 85 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.26 +0.40 82 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.22 +0.36 79 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.22 +0.36 76 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.22 +0.36 73 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.22 +0.36 71 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.22 +0.02 69 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.22 +0.36 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.22 +0.31 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.76 +0.30 59 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 28.45 +0.33 58 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 26.23 +0.54 56 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 23.57 -0.33 48 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 22.08 +0.46 54 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 20.04 -0.13 52 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 18.46 +0.03 54 0 880 0
29SEP26 70.00 C 17.83 17.83 17.83 16.48 -0.93 51 15 258 +15
29SEP26 72.50 C 0.00 0.00 0.00 14.97 +0.02 52 0 159 0
29SEP26 75.00 C 0.00 0.00 0.00 13.60 -0.34 52 0 177 0
29SEP26 77.50 C 0.00 0.00 0.00 12.29 -0.39 53 0 114 0
29SEP26 80.00 C 11.20 11.20 11.04 11.81 +0.40 57 30 204 +15
29SEP26 82.50 C 10.67 10.67 10.22 10.35 -0.04 55 30 230 +9
29SEP26 85.00 C 9.46 9.77 9.21 9.41 -0.06 56 100 224 +4
29SEP26 87.50 C 8.67 8.91 8.31 8.56 -0.04 56 85 495 +70
29SEP26 90.00 C 7.75 8.13 7.75 7.71 -0.04 56 30 394 +15
29SEP26 92.50 C 7.90 7.90 6.96 6.86 -0.05 56 31 301 +15
29SEP26 95.00 C 6.95 6.95 6.15 6.16 -0.05 56 37 630 +11
29SEP26 97.50 C 5.98 6.25 5.98 5.48 -0.06 56 45 43 +28
29SEP26 100.00 C 5.62 5.62 5.19 4.87 -0.06 56 45 253 +30
29SEP26 102.50 C 0.00 0.00 0.00 4.36 -0.06 56 0 22 0
29SEP26 105.00 C 0.00 0.00 0.00 3.84 -0.06 56 0 83 0
29SEP26 107.50 C 4.12 4.37 4.12 3.43 -0.06 56 30 94 +30
29SEP26 110.00 C 4.11 4.11 4.11 3.04 -0.06 56 15 151 +15
29SEP26 112.50 C 3.61 3.61 3.61 2.67 -0.05 56 30 122 +30
30DEC26 42.00 C 0.00 0.00 0.00 41.43 +0.57 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 40.46 +0.46 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 39.58 +0.43 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 38.66 +0.52 60 0 0 0
30DEC26 46.00 C 39.17 39.17 39.17 37.85 +0.35 60 1 1 0
30DEC26 47.00 C 0.00 0.00 0.00 36.83 +0.52 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.93 +0.42 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.04 +0.52 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.16 +0.49 56 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 32.01 +0.51 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.94 +0.36 54 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 27.95 +0.37 53 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 26.05 +0.35 53 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 23.73 -0.36 49 0 23 0
30DEC26 65.00 C 23.70 23.77 23.70 22.16 -0.23 50 2 40 -1
30DEC26 67.50 C 0.00 0.00 0.00 20.91 +0.11 52 0 188 0
30DEC26 70.00 C 0.00 0.00 0.00 19.40 +0.09 52 0 82 0
30DEC26 72.50 C 17.95 17.95 17.95 18.04 +0.12 52 5 85 -5
30DEC26 75.00 C 0.00 0.00 0.00 16.36 -0.09 50 0 281 0
30DEC26 77.50 C 0.00 0.00 0.00 15.11 -0.05 50 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 14.72 +0.67 54 0 575 0
30DEC26 82.50 C 13.02 13.02 13.02 13.32 +0.05 52 15 48 +3
30DEC26 85.00 C 12.89 12.89 12.89 12.37 +0.04 53 15 46 +15
30DEC26 87.50 C 10.77 11.40 10.77 11.50 +0.03 53 20 105 +20
30DEC26 90.00 C 0.00 0.00 0.00 10.66 -0.05 53 500 614 +500
30DEC26 92.50 C 0.00 0.00 0.00 9.84 -0.09 53 0 16 0
30DEC26 95.00 C 9.00 9.00 9.00 9.02 -0.09 53 5 11 -5
30DEC26 97.50 C 0.00 0.00 0.00 8.31 -0.09 53 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 7.66 -0.10 53 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 7.01 -0.11 53 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.44 -0.09 53 0 0 0
30DEC26 107.50 C 6.69 6.69 6.55 5.94 -0.10 53 90 173 +90
30MAR27 42.00 C 43.60 43.60 43.60 42.20 +0.33 59 2 3 0
30MAR27 43.00 C 0.00 0.00 0.00 41.21 +0.45 57 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 40.46 +0.56 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.48 +0.48 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.62 +0.47 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.82 +0.51 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.01 +0.38 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.80 +0.19 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.98 +0.18 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.00 +0.21 51 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 30.99 +0.11 50 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 29.17 +0.13 50 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 27.33 -0.14 49 0 260 0
30MAR27 62.50 C 26.92 27.55 26.92 25.70 -0.09 50 4 353 0
30MAR27 65.00 C 0.00 0.00 0.00 24.54 +0.50 51 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 22.95 +0.22 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.12 +0.02 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.18 +0.23 51 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 18.93 +0.18 51 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 17.76 -0.19 51 0 5 0
30MAR27 80.00 C 0.00 0.00 0.00 16.25 -0.71 49 0 52 0
30MAR27 82.50 C 0.00 0.00 0.00 15.64 +0.01 51 0 15 0
30MAR27 85.00 C 0.00 0.00 0.00 14.71 +0.06 51 0 31 0
30MAR27 87.50 C 14.67 14.67 14.67 13.83 +0.04 51 15 34 +15
30MAR27 90.00 C 0.00 0.00 0.00 12.95 -0.02 52 0 103 0
30MAR27 92.50 C 0.00 0.00 0.00 12.16 +0.08 51 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 11.36 -0.03 51 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 10.57 -0.04 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.89 -0.04 51 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 9.26 -0.05 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.64 -0.05 51 0 0 0
30MAR27 107.50 C 9.31 9.31 8.94 8.01 -0.06 51 2 45 0
29JUN27 50.00 C 0.00 0.00 0.00 36.22 +0.54 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 34.31 +0.53 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 32.17 +0.14 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.29 0.00 48 0 0 0
29JUN27 60.00 C 29.34 29.34 29.34 28.98 +0.33 50 15 30 +15
29JUN27 62.50 C 0.00 0.00 0.00 27.05 +0.07 48 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.58 +0.09 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.19 +0.12 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.88 +0.17 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 21.59 +0.10 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.38 +0.08 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.27 -0.05 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.14 -0.02 48 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.49 +0.11 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.57 +0.09 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 15.66 +0.13 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 14.86 +0.03 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 14.07 0.00 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.23 -0.15 50 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 12.40 -0.32 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.98 -0.09 51 0 5 0
29JUN27 102.50 C 0.00 0.00 0.00 11.33 -0.09 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.73 -0.09 51 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.13 -0.09 50 0 0 0
TOTAL CALL 4,095 35,175 +2,265
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 67 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 133 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 318 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 393 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.02 60 0 695 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.03 61 0 1,521 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.05 60 0 1,184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 -0.08 59 0 4,706 0
29JUN26 62.50 P 0.19 0.20 0.17 0.22 -0.13 59 63 2,251 -1
29JUN26 65.00 P 0.26 0.30 0.26 0.39 -0.19 59 62 2,855 -9
29JUN26 67.50 P 0.50 0.50 0.40 0.66 -0.25 59 161 1,086 +135
29JUN26 70.00 P 0.76 0.82 0.59 1.05 -0.32 59 244 836 +236
29JUN26 72.50 P 1.17 1.41 1.00 1.59 -0.38 59 356 680 +148
29JUN26 75.00 P 1.85 2.25 1.72 2.28 -0.44 58 85 318 +36
29JUN26 77.50 P 2.99 3.31 2.85 3.15 -0.50 58 121 306 +59
29JUN26 80.00 P 3.97 4.66 3.82 4.21 -0.53 58 136 387 +106
29JUN26 82.50 P 5.37 6.19 5.30 5.54 -0.62 59 306 645 +218
29JUN26 85.00 P 7.14 7.91 6.45 6.97 -0.90 58 152 555 -45
29JUN26 87.50 P 8.41 9.31 8.41 8.96 -0.58 63 45 51 -4
29JUN26 90.00 P 0.00 0.00 0.00 10.80 -0.58 63 0 18 0
29JUN26 92.50 P 0.00 0.00 0.00 12.42 -0.53 59 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 14.91 -0.49 66 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 17.12 -0.44 68 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 19.41 -0.42 70 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 21.59 -0.56 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.89 -0.64 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.12 -0.84 68 0 10 0
29JUN26 110.00 P 0.00 0.00 0.00 28.65 -0.73 73 0 10 0
29JUN26 112.50 P 0.00 0.00 0.00 31.06 -0.68 74 0 500 0
30JUL26 42.00 P 0.12 0.13 0.12 0.01 0.00 60 30 45 +29
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30JUL26 45.00 P 0.18 0.18 0.18 0.01 -0.02 54 1 37 -1
30JUL26 46.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.06 -0.02 57 0 60 0
30JUL26 50.00 P 0.00 0.00 0.00 0.07 -0.03 56 0 229 0
30JUL26 52.50 P 0.00 0.00 0.00 0.13 -0.05 56 0 96 0
30JUL26 55.00 P 0.27 0.27 0.27 0.23 -0.07 56 3 65 -3
30JUL26 57.50 P 0.00 0.00 0.00 0.38 -0.08 56 0 117 0
30JUL26 60.00 P 0.51 0.52 0.48 0.56 -0.14 56 36 351 +36
30JUL26 62.50 P 0.68 0.71 0.62 0.84 -0.18 56 43 208 +2
30JUL26 65.00 P 0.90 0.98 0.90 1.22 -0.21 55 49 419 +17
30JUL26 67.50 P 1.20 1.38 1.20 1.71 -0.23 55 55 174 +42
30JUL26 70.00 P 1.64 2.10 1.64 2.32 -0.28 55 31 123 -11
30JUL26 72.50 P 2.42 2.80 2.42 3.05 -0.33 55 17 233 +15
30JUL26 75.00 P 3.60 3.77 3.60 3.90 -0.37 55 35 99 -5
30JUL26 77.50 P 4.81 4.96 4.76 4.91 -0.38 55 122 235 +69
30JUL26 80.00 P 5.69 6.11 5.69 6.06 -0.43 54 26 54 +21
30JUL26 82.50 P 7.33 7.56 7.33 7.47 -0.50 55 40 72 +17
30JUL26 85.00 P 8.46 9.49 8.46 9.04 -0.55 56 27 54 +10
30JUL26 87.50 P 10.89 11.04 10.86 10.81 -0.52 58 74 109 +72
30JUL26 90.00 P 12.51 12.51 12.51 12.62 -0.45 59 8 47 +8
30JUL26 92.50 P 0.00 0.00 0.00 14.48 -0.46 59 0 6 0
30JUL26 95.00 P 0.00 0.00 0.00 16.44 -0.43 60 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.46 -0.45 61 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.61 -0.41 62 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 22.78 -0.41 63 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 25.06 -0.37 65 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 27.36 -0.36 66 0 10 0
28AUG26 46.00 P 0.37 0.37 0.37 0.11 -0.02 56 1 76 +1
28AUG26 47.00 P 0.00 0.00 0.00 0.13 -0.04 56 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.16 -0.05 56 0 11 0
28AUG26 49.00 P 0.38 0.38 0.38 0.20 -0.05 56 1 16 -1
28AUG26 50.00 P 0.00 0.00 0.00 0.24 -0.06 56 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.39 -0.08 56 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 0.59 -0.06 56 0 85 0
28AUG26 57.50 P 0.73 0.84 0.73 0.82 -0.12 55 46 182 +30
28AUG26 60.00 P 0.94 1.10 0.91 1.15 -0.16 55 202 276 +166
28AUG26 62.50 P 1.21 1.45 1.19 1.56 -0.20 55 60 80 -56
28AUG26 65.00 P 1.98 1.98 1.98 2.09 -0.20 55 15 185 0
28AUG26 67.50 P 2.38 2.56 2.38 2.72 -0.25 55 75 171 +57
28AUG26 70.00 P 3.25 3.25 2.99 3.44 -0.29 55 109 124 -40
28AUG26 72.50 P 3.70 4.26 3.70 4.29 -0.29 55 79 242 +12
28AUG26 75.00 P 4.87 5.20 4.87 5.26 -0.34 55 49 221 +15
28AUG26 77.50 P 5.66 5.66 5.66 6.30 -0.37 55 15 212 0
28AUG26 80.00 P 7.14 7.75 7.08 7.58 -0.39 55 106 361 +76
28AUG26 82.50 P 9.09 9.20 9.02 9.00 -0.44 55 75 385 +30
28AUG26 85.00 P 0.00 0.00 0.00 10.57 -0.45 56 0 128 0
28AUG26 87.50 P 12.49 12.49 12.49 12.22 -0.49 57 15 110 +15
28AUG26 90.00 P 13.63 14.21 13.63 14.10 -0.41 58 28 109 +28
28AUG26 92.50 P 14.82 15.78 14.82 15.93 -0.42 59 30 60 +30
28AUG26 95.00 P 0.00 0.00 0.00 17.81 -0.37 59 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.76 -0.35 60 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.80 -0.40 60 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.88 -0.05 61 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.06 -0.24 62 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.24 -0.30 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.01 55 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.14 -0.01 56 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 -0.02 55 0 19 0
29SEP26 45.00 P 0.46 0.46 0.46 0.21 -0.02 55 15 11 -5
29SEP26 46.00 P 0.00 0.00 0.00 0.25 -0.02 55 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.30 -0.03 55 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.36 -0.03 55 0 79 0
29SEP26 49.00 P 0.59 0.59 0.59 0.42 -0.03 55 8 295 0
29SEP26 50.00 P 0.00 0.00 0.00 0.50 -0.04 55 0 1,721 0
29SEP26 52.50 P 0.75 0.75 0.75 0.72 -0.05 55 15 578 0
29SEP26 55.00 P 0.00 0.00 0.00 0.99 -0.03 55 0 738 0
29SEP26 57.50 P 1.14 1.31 1.14 1.32 -0.08 54 396 821 +384
29SEP26 60.00 P 1.46 1.46 1.46 1.75 -0.10 54 15 1,087 +15
29SEP26 62.50 P 0.00 0.00 0.00 2.28 -0.10 54 0 177 0
29SEP26 65.00 P 0.00 0.00 0.00 2.90 -0.13 54 0 1,839 0
29SEP26 67.50 P 3.35 3.41 3.35 3.59 -0.14 54 79 869 +9
29SEP26 70.00 P 4.10 4.24 4.05 4.44 -0.15 54 60 189 +26
29SEP26 72.50 P 4.85 5.21 4.85 5.34 -0.17 54 30 117 +8
29SEP26 75.00 P 6.34 6.34 5.96 6.38 -0.18 54 45 290 +45
29SEP26 77.50 P 6.91 7.57 6.91 7.48 -0.21 54 143 298 +83
29SEP26 80.00 P 8.23 9.10 8.23 8.72 -0.32 53 120 405 +120
29SEP26 82.50 P 9.69 10.30 9.69 10.01 -0.49 53 75 250 +60
29SEP26 85.00 P 11.43 11.43 11.43 11.70 -0.36 54 10 86 +10
29SEP26 87.50 P 13.18 13.40 13.18 13.36 -0.37 55 25 75 +5
29SEP26 90.00 P 15.44 15.44 15.22 15.11 -0.40 56 45 101 +45
29SEP26 92.50 P 16.16 17.05 16.16 16.95 -0.44 57 40 85 +40
29SEP26 95.00 P 0.00 0.00 0.00 19.00 -0.26 58 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.76 -0.35 58 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 22.86 -0.27 59 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 24.92 +0.02 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.98 +0.16 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.15 +0.07 61 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.34 +0.28 61 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.55 -0.25 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.42 -0.04 52 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.48 -0.05 52 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.56 -0.06 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.66 -0.05 52 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 0.75 -0.05 52 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 0.85 -0.07 52 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 0.97 -0.08 52 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.10 -0.08 52 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.23 -0.08 52 0 195 0
30DEC26 52.50 P 0.00 0.00 0.00 1.56 -0.09 52 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 1.97 -0.13 51 0 865 0
30DEC26 57.50 P 2.39 2.39 2.39 2.52 -0.13 51 15 423 +15
30DEC26 60.00 P 0.00 0.00 0.00 3.10 -0.17 51 0 136 0
30DEC26 62.50 P 0.00 0.00 0.00 3.81 -0.17 51 0 128 0
30DEC26 65.00 P 4.40 4.40 4.40 4.56 -0.20 51 50 343 +50
30DEC26 67.50 P 5.09 5.09 5.06 5.44 -0.21 51 6 263 0
30DEC26 70.00 P 0.00 0.00 0.00 6.35 -0.23 51 0 59 0
30DEC26 72.50 P 7.09 7.09 7.09 7.41 -0.24 51 30 211 +30
30DEC26 75.00 P 7.80 8.33 7.80 8.64 -0.09 51 30 122 +30
30DEC26 77.50 P 0.00 0.00 0.00 9.71 -0.27 51 0 60 0
30DEC26 80.00 P 0.00 0.00 0.00 11.02 -0.31 51 0 61 0
30DEC26 82.50 P 12.75 12.75 12.75 12.48 -0.31 51 15 105 +15
30DEC26 85.00 P 0.00 0.00 0.00 14.02 -0.02 51 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.64 -0.34 52 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 17.34 -0.35 52 500 516 +500
30DEC26 92.50 P 18.31 18.31 18.31 19.11 -0.35 52 15 30 +15
30DEC26 95.00 P 0.00 0.00 0.00 20.90 -0.32 53 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.77 -0.31 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.04 +0.18 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.96 +0.14 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.96 +0.13 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.03 +0.16 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.78 -0.07 50 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 0.90 -0.07 51 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.04 -0.06 51 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.17 -0.06 51 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.30 -0.07 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.44 -0.08 51 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 1.62 -0.08 51 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 1.80 -0.05 51 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 1.94 -0.04 50 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.36 -0.09 50 0 230 0
30MAR27 55.00 P 2.95 2.95 2.95 3.01 -0.11 50 1 231 +1
30MAR27 57.50 P 0.00 0.00 0.00 3.53 -0.14 50 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 4.25 -0.15 50 0 280 0
30MAR27 62.50 P 0.00 0.00 0.00 5.02 -0.17 50 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 5.91 -0.18 49 0 201 0
30MAR27 67.50 P 0.00 0.00 0.00 6.81 -0.19 49 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 7.86 -0.21 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 8.95 -0.22 49 0 18 0
30MAR27 75.00 P 0.00 0.00 0.00 10.07 -0.24 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.35 -0.25 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.72 -0.34 49 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 14.17 -0.31 49 0 45 0
30MAR27 85.00 P 0.00 0.00 0.00 15.69 -0.35 50 0 30 0
30MAR27 87.50 P 16.74 16.74 16.74 17.30 -0.34 50 15 45 +15
30MAR27 90.00 P 0.00 0.00 0.00 18.97 -0.35 50 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 20.70 -0.35 50 0 15 0
30MAR27 95.00 P 21.58 21.58 21.58 22.76 +0.12 52 15 31 +15
30MAR27 97.50 P 0.00 0.00 0.00 24.61 -0.07 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.47 -0.01 52 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.39 -0.07 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.32 -0.04 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.35 -0.03 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.75 -0.15 50 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 3.36 -0.15 50 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 4.04 -0.19 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.72 -0.11 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.47 -0.16 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.37 -0.14 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.32 -0.15 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.34 -0.17 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.45 -0.04 49 0 0 0
29JUN27 72.50 P 10.87 10.87 10.87 10.58 -0.23 49 1 20 +1
29JUN27 75.00 P 0.00 0.00 0.00 11.80 -0.27 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.14 -0.35 49 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 14.52 -0.27 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.98 -0.28 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.49 -0.39 50 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.08 -0.39 50 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 20.73 -0.31 50 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 22.43 -0.40 50 0 15 0
29JUN27 95.00 P 23.38 23.38 23.38 24.35 -0.11 51 15 15 +15
29JUN27 97.50 P 0.00 0.00 0.00 26.16 -0.08 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.84 -0.15 51 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.89 -0.12 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 31.79 -0.10 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.56 -0.28 51 0 0 0
TOTAL PUT 5,063 42,139 +3,107
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$ 17.06
29JUN26 12.50 C 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.06 +0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.59 +0.05 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.09 +0.06 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.60 +0.06 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.14 +0.07 24 0 0 0
29JUN26 16.50 C 0.74 0.74 0.74 0.76 +0.06 26 15 60 +15
29JUN26 17.00 C 0.42 0.46 0.42 0.44 +0.06 25 74 89 +44
29JUN26 17.50 C 0.00 0.00 0.00 0.22 +0.04 24 0 140 0
29JUN26 18.00 C 0.11 0.11 0.11 0.10 +0.03 25 8 67 +8
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 65 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.60 +0.06 58 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.06 -0.01 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.61 +0.05 49 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.09 +0.06 24 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.61 +0.05 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.17 +0.05 25 0 0 0
30JUL26 16.50 C 0.78 0.78 0.78 0.82 +0.04 26 15 15 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 45 0
30JUL26 17.50 C 0.00 0.00 0.00 0.31 +0.02 25 0 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.17 0.00 24 0 97 0
30JUL26 18.50 C 0.15 0.15 0.15 0.10 +0.01 25 4 64 +4
30JUL26 19.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 0.00 25 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 0.00 26 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 4.62 +0.08 57 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.12 +0.05 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.63 +0.07 47 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.13 +0.06 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.59 +0.06 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.10 +0.06 26 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.63 +0.05 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.22 +0.05 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.90 +0.04 26 0 15 0
28AUG26 17.00 C 0.58 0.64 0.58 0.63 +0.03 26 46 75 +15
28AUG26 17.50 C 0.00 0.00 0.00 0.43 +0.02 25 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 78 0
28AUG26 18.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 74 0
28AUG26 19.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 +0.01 26 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 4.62 +0.08 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.12 +0.05 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.63 +0.07 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.13 +0.06 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.59 +0.06 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.10 +0.05 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.66 +0.05 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.27 +0.04 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.96 +0.02 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 +0.03 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 +0.02 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 +0.02 25 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 +0.01 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 67 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 0.00 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 25 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 4.62 +0.08 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.12 +0.05 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.63 +0.07 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 +0.07 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.63 +0.07 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.21 +0.07 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.85 +0.08 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.56 +0.09 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.30 +0.05 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 +0.07 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.91 +0.07 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 +0.06 26 0 0 0
30DEC26 18.50 C 0.65 0.66 0.65 0.62 +0.06 26 30 70 +30
30DEC26 19.00 C 0.00 0.00 0.00 0.50 +0.06 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 +0.05 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 +0.04 26 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 +0.03 25 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 4.62 +0.08 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.13 +0.06 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.66 +0.05 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.23 +0.08 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.74 +0.08 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.39 +0.09 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.09 +0.11 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.82 +0.11 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.58 +0.06 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.35 +0.06 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.18 +0.08 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.00 +0.07 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.85 +0.07 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.72 +0.06 25 0 5 0
30MAR27 19.50 C 0.59 0.59 0.59 0.62 +0.08 25 5 10 +5
30MAR27 20.00 C 0.00 0.00 0.00 0.52 +0.07 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 +0.05 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 4.65 +0.06 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.20 +0.05 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.80 +0.08 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.41 +0.05 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.06 +0.05 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.75 +0.13 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.46 +0.12 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.21 +0.13 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.97 +0.15 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.76 +0.17 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.56 +0.16 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.38 +0.16 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.22 +0.14 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.08 +0.14 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.94 +0.12 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.83 +0.12 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.62 +0.08 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.47 +0.07 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.35 +0.05 27 0 0 0
TOTAL CALL 197 6,281 +136
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 25 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 79 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 0.00 24 0 180 0
29JUN26 16.00 P 0.29 0.29 0.29 0.28 -0.02 23 58 213 +58
29JUN26 16.50 P 0.57 0.57 0.57 0.52 -0.03 23 1 167 +1
29JUN26 17.00 P 0.81 0.81 0.81 0.84 -0.02 22 11 237 0
29JUN26 17.50 P 0.00 0.00 0.00 1.23 -0.06 19 0 257 0
29JUN26 18.00 P 0.00 0.00 0.00 1.72 -0.05 24 0 296 0
29JUN26 18.50 P 0.00 0.00 0.00 2.20 +0.01 24 0 301 0
29JUN26 19.00 P 0.00 0.00 0.00 2.69 -0.06 22 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 3.19 -0.06 27 0 314 0
29JUN26 20.00 P 0.00 0.00 0.00 3.68 -0.01 0 0 540 0
29JUN26 21.00 P 0.00 0.00 0.00 4.66 -0.03 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.67 -0.01 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.66 -0.05 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.66 -0.05 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.67 -0.02 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.66 -0.02 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.66 -0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.64 -0.04 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.65 -0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.64 -0.03 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.66 -0.02 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 13 0
30JUL26 15.50 P 0.29 0.29 0.29 0.30 -0.02 25 10 39 +10
30JUL26 16.00 P 0.00 0.00 0.00 0.47 -0.03 24 0 95 0
30JUL26 16.50 P 0.73 0.73 0.73 0.71 -0.04 24 15 136 +15
30JUL26 17.00 P 0.00 0.00 0.00 1.01 -0.05 23 0 544 0
30JUL26 17.50 P 1.40 1.40 1.40 1.37 -0.06 23 15 87 +12
30JUL26 18.00 P 0.00 0.00 0.00 1.81 -0.06 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 2.25 -0.06 24 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 2.72 -0.06 24 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.19 -0.06 21 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.68 -0.04 0 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.66 -0.03 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.67 -0.01 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.66 -0.05 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.66 -0.05 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.67 -0.02 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.68 0.00 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.66 -0.02 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.64 -0.04 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.65 -0.03 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.64 -0.03 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 108 0
28AUG26 15.50 P 0.00 0.00 0.00 0.43 -0.01 25 0 82 0
28AUG26 16.00 P 0.00 0.00 0.00 0.61 -0.02 24 0 47 0
28AUG26 16.50 P 0.00 0.00 0.00 0.85 -0.03 24 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 1.14 -0.04 24 0 98 0
28AUG26 17.50 P 0.00 0.00 0.00 1.48 -0.06 24 0 27 0
28AUG26 18.00 P 0.00 0.00 0.00 1.90 -0.05 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.32 -0.06 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.76 -0.06 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.19 -0.08 18 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.66 -0.07 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.67 -0.06 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.66 -0.07 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.66 -0.05 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.67 -0.03 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.68 -0.04 42 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.66 -0.06 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 0.00 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 -0.01 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 -0.02 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 -0.02 25 0 121 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.03 24 0 60 0
29SEP26 16.50 P 0.91 0.91 0.91 0.95 -0.04 24 10 28 +10
29SEP26 17.00 P 0.00 0.00 0.00 1.23 -0.05 23 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.58 -0.03 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.98 -0.05 25 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.38 -0.05 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.81 -0.06 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.22 -0.06 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.66 -0.07 0 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.67 -0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.66 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.66 -0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.67 -0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.68 -0.04 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.66 -0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.64 -0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.65 -0.05 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.64 -0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.66 -0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 0.00 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 -0.01 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 0.00 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.99 0.00 25 0 0 0
30DEC26 16.50 P 1.20 1.20 1.20 1.24 +0.01 25 10 88 +10
30DEC26 17.00 P 0.00 0.00 0.00 1.51 0.00 24 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.87 -0.01 25 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 -0.01 25 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.59 -0.02 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.98 +0.03 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.32 -0.06 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.74 -0.07 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.66 -0.07 0 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.67 -0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.66 -0.07 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.66 -0.05 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.67 -0.04 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.68 -0.04 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.66 -0.06 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.64 -0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.65 -0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.64 -0.06 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.66 -0.06 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 -0.01 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.75 0.00 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 0.00 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.16 +0.01 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.41 +0.01 24 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.73 +0.06 25 0 75 0
30MAR27 17.50 P 0.00 0.00 0.00 2.04 +0.06 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.37 0.00 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.73 0.00 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.01 -0.05 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.40 -0.04 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.81 -0.04 22 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.67 -0.06 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.67 -0.07 0 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.66 -0.07 0 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.66 -0.05 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.67 -0.04 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.68 -0.04 29 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.66 -0.06 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.64 -0.08 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.65 -0.07 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.64 -0.06 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.33 +0.03 27 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.56 +0.03 27 0 2 0
29JUN27 14.00 P 0.00 0.00 0.00 0.71 +0.04 27 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.87 +0.03 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.04 0.00 27 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.29 +0.03 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.51 +0.01 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.75 -0.02 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.03 -0.03 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.33 -0.02 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.65 -0.06 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.00 -0.02 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.36 -0.06 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.74 -0.03 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.13 -0.04 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.94 -0.06 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.80 -0.04 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.68 -0.08 21 0 0 0
TOTAL PUT 130 6,240 +116
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 0.00 119 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.13 -0.01 113 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.11 -0.01 114 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.10 0.00 121 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.08 0.00 116 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.07 0.00 119 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.06 0.00 121 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.05 0.00 120 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.04 0.00 118 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.03 0.00 114 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.02 0.00 107 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.11 0.00 121 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.13 0.00 115 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.16 0.00 115 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 -0.01 113 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 0.00 119 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 0.00 121 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 -0.01 113 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.34 -0.01 112 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.39 0.00 121 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.43 0.00 117 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.47 -0.01 111 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.52 0.00 118 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.57 0.00 124 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.61 0.00 111 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.66 0.00 117 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.71 0.00 122 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.76 0.00 127 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.85 0.00 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$ 83.90
29JUN26 46.00 C 0.00 0.00 0.00 37.97 +0.73 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.97 +0.73 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.97 +0.72 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.98 +0.73 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.98 +0.73 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.48 +0.73 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.01 +0.75 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.52 +0.76 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.02 +0.75 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.53 +0.76 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.04 +0.76 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.55 +0.77 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.05 +0.76 23 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 11.56 +0.76 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.09 +0.73 20 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 6.70 +0.68 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 4.52 +0.57 20 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 2.67 +0.30 19 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 1.39 +0.17 19 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 0.67 +0.13 20 0 58 0
29JUN26 90.00 C 0.00 0.00 0.00 0.26 +0.06 20 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 224 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 100 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 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 24.02 +0.62 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.53 +0.76 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.05 +0.76 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.69 +0.86 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.24 +0.76 20 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.81 +0.74 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.47 +0.70 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.29 +0.64 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 5.24 +0.45 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 3.61 +0.27 19 0 7 0
30JUL26 85.00 C 2.42 2.42 2.42 2.37 +0.22 20 4 14 0
30JUL26 87.50 C 0.00 0.00 0.00 1.49 +0.19 20 0 22 0
30JUL26 90.00 C 0.00 0.00 0.00 0.90 +0.16 21 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.49 +0.10 20 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.25 +0.05 20 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.18 +0.76 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.72 +0.75 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.07 +0.54 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.69 +0.57 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.51 +1.01 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.18 +0.72 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.98 +0.67 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.96 +0.61 22 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.10 +0.45 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.55 +0.31 21 0 5 0
28AUG26 85.00 C 0.00 0.00 0.00 3.28 +0.23 21 0 20 0
28AUG26 87.50 C 0.00 0.00 0.00 2.32 +0.22 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.62 +0.19 22 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.08 +0.16 22 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.69 +0.11 22 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.42 +0.07 22 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.25 +0.04 22 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.97 +0.68 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.97 +0.67 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.97 +0.66 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.98 +0.66 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.98 +0.65 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.48 +0.62 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.01 +0.62 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.55 +0.62 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.18 +0.73 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.72 +0.66 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.26 +0.62 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.95 +0.75 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.51 +0.62 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.39 +0.73 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.27 +0.70 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.32 +0.66 22 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 6.50 +0.47 22 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 4.94 +0.23 21 0 46 0
29SEP26 85.00 C 0.00 0.00 0.00 3.76 +0.26 22 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 2.76 +0.22 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 2.01 +0.22 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.47 +0.23 22 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 1.02 +0.19 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.69 +0.14 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.45 +0.10 22 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.28 +0.06 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.12 +0.03 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.19 +0.90 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 37.09 +0.73 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 36.10 +0.73 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.22 +0.84 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.02 +0.69 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.65 +0.73 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 29.20 +0.79 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.75 +0.81 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.33 +0.81 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.93 +0.79 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.38 +0.53 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.29 +1.00 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.11 +0.99 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.87 +0.67 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 10.93 +0.61 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 9.31 +0.69 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.72 +0.60 22 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 6.31 +0.34 22 0 40 0
30DEC26 85.00 C 5.13 5.13 5.13 5.10 +0.30 22 20 22 +5
30DEC26 87.50 C 0.00 0.00 0.00 4.08 +0.26 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.25 +0.24 22 0 17 0
30DEC26 92.50 C 2.57 2.57 2.57 2.57 +0.18 22 1 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.03 +0.18 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.56 +0.15 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.20 +0.14 22 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.91 +0.10 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.65 +0.07 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.49 +0.07 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.36 +0.05 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.94 +0.70 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.59 +0.65 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.33 +0.63 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.12 +0.67 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.01 +0.66 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.00 +1.07 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 13.75 +0.70 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.00 +0.66 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.67 +0.88 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.15 +0.77 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.78 +0.45 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.56 +0.40 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.49 +0.31 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.59 +0.28 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.81 +0.28 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.16 +0.24 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.60 +0.22 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.13 +0.22 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.73 +0.17 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.34 +0.14 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.09 +0.12 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.85 +0.08 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.69 +0.09 22 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 24.84 +0.72 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.62 +0.74 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.47 +0.72 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.40 +0.86 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.34 +0.40 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.77 +0.58 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.08 +0.53 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 11.54 +0.49 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.12 +0.42 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.80 +0.61 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.66 +0.56 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.61 +0.47 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.67 +0.42 22 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.87 +0.35 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.11 +0.27 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.51 +0.24 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.95 +0.19 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.50 +0.17 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.09 +0.07 22 0 0 0
TOTAL CALL 25 1,645 +5
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.14 -0.09 20 0 2 0
29JUN26 80.00 P 0.00 0.00 0.00 0.47 -0.20 20 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 1.20 -0.28 20 0 77 0
29JUN26 85.00 P 0.00 0.00 0.00 2.45 -0.51 21 0 50 0
29JUN26 87.50 P 0.00 0.00 0.00 4.11 -0.63 20 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 6.23 -0.71 20 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 8.61 -0.74 20 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 11.10 -0.75 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.60 -0.75 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.24 -0.86 40 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.74 -0.88 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.24 -0.88 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.74 -0.86 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.24 -0.81 57 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.74 -0.76 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.09 -0.03 20 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.25 -0.06 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.57 -0.13 21 0 36 0
30JUL26 80.00 P 1.50 1.50 1.50 1.13 -0.20 21 2 63 +2
30JUL26 82.50 P 0.00 0.00 0.00 2.01 -0.24 21 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 3.29 -0.33 21 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 4.93 -0.38 22 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 6.68 -0.61 20 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 8.82 -0.68 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.15 -0.72 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.60 -0.75 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.24 -0.98 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.74 -0.88 33 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.24 -0.88 36 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.74 -0.86 39 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.24 -0.86 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.74 -0.86 44 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.30 -0.07 22 0 5 0
28AUG26 75.00 P 0.00 0.00 0.00 0.60 -0.12 22 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 1.09 -0.17 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.80 -0.22 22 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.78 -0.22 22 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.02 -0.29 22 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 5.59 -0.38 22 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 7.22 -0.58 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.21 -0.63 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.37 -0.69 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.68 -1.13 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.39 -0.83 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.89 -0.73 31 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.39 -0.73 34 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.89 -0.71 36 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.39 -0.71 39 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.89 -0.71 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 0.00 23 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 -0.03 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 -0.04 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.73 -0.08 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.23 -0.12 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.90 -0.18 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.75 -0.21 22 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 3.84 -0.26 22 0 42 0
29SEP26 85.00 P 5.31 5.31 5.31 5.34 -0.13 23 15 45 +15
29SEP26 87.50 P 0.00 0.00 0.00 6.87 -0.45 23 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.56 -0.53 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.50 -0.59 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.58 -0.64 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.78 -0.68 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.30 -0.58 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.64 -0.68 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.06 -0.80 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.46 -0.84 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.90 -0.84 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.38 -0.64 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 0.00 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 -0.04 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.35 -0.07 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.59 -0.10 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.95 -0.13 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.44 -0.18 22 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.08 -0.23 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.89 -0.20 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.82 -0.24 22 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 4.93 -0.31 22 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 6.24 -0.36 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.76 -0.54 21 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 9.34 -0.70 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.30 -0.62 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.26 -0.66 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.32 -0.69 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.62 -0.59 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.88 -0.60 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.20 -0.66 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.56 -0.88 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.96 -0.78 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.38 -0.66 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.27 -0.04 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.44 -0.06 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.70 -0.09 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.05 -0.13 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.51 -0.16 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.12 -0.18 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.85 -0.19 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.66 -0.19 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.63 -0.25 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.75 -0.31 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.05 -0.32 21 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.53 -0.36 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.17 -0.65 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.02 -0.58 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.90 -0.63 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.87 -0.68 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.99 -0.55 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.17 -0.59 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.41 -0.63 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.72 -0.72 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.07 -0.67 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.45 -0.76 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.46 -0.11 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.70 -0.17 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.02 -0.22 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.45 -0.26 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.04 -0.28 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.70 -0.35 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.48 -0.42 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.31 -0.58 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.36 -0.68 22 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.52 -0.79 22 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.87 -0.85 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.32 -0.96 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.89 -1.04 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.62 -0.72 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.85 -0.79 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.85 -0.80 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.91 -0.70 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.08 -0.62 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.28 -0.55 25 0 0 0
TOTAL PUT 17 1,273 +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$ 481.60
05JUN26 300.00 C 0.00 0.00 0.00 183.80 +45.99 313 0 0 0
05JUN26 310.00 C 0.00 0.00 0.00 173.80 +45.98 294 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 163.80 +46.63 276 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 153.81 +45.98 259 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 143.82 +46.55 242 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 133.82 +46.54 225 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 123.83 +47.73 209 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 113.84 +47.73 193 0 0 0
05JUN26 380.00 C 0.00 0.00 0.00 103.86 +47.75 178 0 0 0
05JUN26 390.00 C 0.00 0.00 0.00 93.88 +47.75 162 0 0 0
05JUN26 400.00 C 78.00 78.00 78.00 83.91 +47.69 147 1 1 -1
05JUN26 410.00 C 31.50 54.32 31.50 73.86 +46.53 131 13 105 -12
05JUN26 420.00 C 23.00 47.50 23.00 63.62 +45.59 112 45 289 -24
05JUN26 430.00 C 11.32 52.00 11.32 52.00 +41.82 65 586 784 -359
05JUN26 440.00 C 6.49 45.00 6.20 43.00 +38.41 74 1,678 16,006 +214
05JUN26 450.00 C 2.60 35.00 2.60 33.32 +31.34 64 5,286 4,479 -774
05JUN26 460.00 C 1.44 25.45 1.30 25.00 +24.20 63 6,364 2,811 -389
05JUN26 470.00 C 0.74 18.93 0.65 17.90 +17.58 64 6,722 2,884 +847
05JUN26 480.00 C 0.37 13.47 0.37 11.84 +11.71 63 6,521 1,993 +642
05JUN26 490.00 C 0.17 9.00 0.17 7.67 +7.62 64 4,088 1,247 +958
05JUN26 500.00 C 0.76 6.10 0.66 4.81 +4.78 66 9,437 3,051 +2,311
05JUN26 510.00 C 0.58 3.75 0.58 2.94 +2.93 68 2,078 719 +719
05JUN26 520.00 C 0.30 2.62 0.30 1.77 +1.76 70 6,058 5,213 +5,190
05JUN26 530.00 C 0.43 1.86 0.32 1.06 +1.05 72 761 551 +501
05JUN26 540.00 C 0.34 1.15 0.26 0.63 +0.62 74 1,258 899 +879
05JUN26 550.00 C 0.29 0.96 0.15 0.37 +0.36 76 434 360 +360
05JUN26 560.00 C 0.12 0.78 0.12 0.22 +0.21 78 1,345 1,149 +1,149
12JUN26 310.00 C 0.00 0.00 0.00 173.80 +45.98 159 0 0 0
12JUN26 320.00 C 0.00 0.00 0.00 163.80 +46.29 149 0 0 0
12JUN26 330.00 C 0.00 0.00 0.00 153.81 +45.98 139 0 0 0
12JUN26 340.00 C 0.00 0.00 0.00 143.82 +46.27 130 0 0 0
12JUN26 350.00 C 0.00 0.00 0.00 133.82 +46.25 121 0 0 0
12JUN26 360.00 C 0.00 0.00 0.00 123.83 +47.54 112 0 0 0
12JUN26 370.00 C 0.00 0.00 0.00 113.84 +47.53 103 0 0 0
12JUN26 380.00 C 0.00 0.00 0.00 103.86 +47.47 95 0 0 0
12JUN26 390.00 C 0.00 0.00 0.00 93.88 +47.30 87 0 0 0
12JUN26 400.00 C 0.00 0.00 0.00 83.91 +46.86 79 0 0 0
12JUN26 410.00 C 0.00 0.00 0.00 73.86 +45.79 70 0 1 0
12JUN26 420.00 C 23.86 23.86 23.86 63.62 +43.02 60 113 203 +113
12JUN26 430.00 C 21.18 21.18 21.18 52.83 +39.25 44 24 25 +11
12JUN26 440.00 C 11.20 44.00 10.32 43.99 +35.75 46 238 384 +14
12JUN26 450.00 C 7.00 33.50 6.20 36.61 +31.70 51 633 449 +222
12JUN26 460.00 C 3.50 28.00 3.50 28.00 +25.19 46 2,773 981 +380
12JUN26 470.00 C 2.05 23.57 2.05 21.86 +20.29 48 2,700 1,947 +1,559
12JUN26 480.00 C 1.80 17.72 1.70 16.88 +16.02 50 5,427 2,087 +181
12JUN26 490.00 C 1.02 12.90 1.02 12.59 +12.12 50 1,619 415 +224
12JUN26 500.00 C 0.95 10.27 0.95 9.26 +9.01 51 4,730 1,987 +1,649
12JUN26 510.00 C 0.63 7.80 0.59 6.73 +6.59 52 826 746 +736
12JUN26 520.00 C 0.64 5.72 0.64 4.85 +4.77 53 1,347 975 +614
12JUN26 530.00 C 1.10 4.55 1.10 3.48 +3.43 54 665 364 +364
12JUN26 540.00 C 0.53 3.49 0.53 2.49 +2.46 55 679 236 +236
12JUN26 550.00 C 0.36 2.85 0.36 1.78 +1.76 56 1,302 1,100 +1,100
12JUN26 560.00 C 1.00 1.90 1.00 1.27 - 58 262 261 -
29JUN26 230.00 C 233.85 253.84 233.85 252.08 +44.61 0 1,725 2,085 +1,725
29JUN26 235.00 C 229.95 231.99 229.41 246.75 +44.17 0 300 400 +300
29JUN26 240.00 C 225.20 234.65 225.20 241.94 +44.35 0 800 900 +800
29JUN26 245.00 C 219.81 220.19 219.81 236.89 +44.28 0 200 600 +200
29JUN26 250.00 C 223.75 224.18 223.75 231.90 +44.04 0 100 100 +100
29JUN26 255.00 C 219.16 228.17 219.08 228.17 +45.53 119 150 150 +150
29JUN26 260.00 C 213.86 214.24 213.86 221.97 +44.31 0 250 250 +250
29JUN26 265.00 C 209.23 209.23 209.12 216.67 +43.76 0 110 110 +110
29JUN26 270.00 C 207.62 209.09 207.62 211.95 +44.02 0 300 300 +300
29JUN26 275.00 C 208.07 209.08 208.07 207.00 +44.29 0 300 300 +300
29JUN26 280.00 C 0.00 0.00 0.00 202.02 +44.29 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 196.72 +43.97 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 191.90 +44.14 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 186.74 +43.96 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 183.80 +45.99 98 0 90 0
29JUN26 310.00 C 0.00 0.00 0.00 173.80 +45.73 92 0 850 0
29JUN26 320.00 C 0.00 0.00 0.00 163.80 +45.95 86 0 0 0
29JUN26 330.00 C 127.29 132.18 127.29 153.81 +45.69 81 62 90 +30
29JUN26 340.00 C 0.00 0.00 0.00 143.82 +45.62 75 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 133.82 +45.48 70 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 123.83 +46.97 64 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 113.84 +46.77 59 0 90 0
29JUN26 380.00 C 70.00 70.00 70.00 103.86 +46.38 54 1 28 -1
29JUN26 390.00 C 84.00 84.00 84.00 93.88 +45.66 49 30 213 -30
29JUN26 400.00 C 51.60 80.00 51.60 83.91 +44.46 45 816 573 -400
29JUN26 410.00 C 47.80 66.00 47.80 73.88 +41.58 40 554 254 -367
29JUN26 420.00 C 25.16 66.05 25.16 66.24 +41.82 45 694 2,031 -466
29JUN26 430.00 C 20.50 58.19 20.50 56.30 +37.83 40 670 3,038 -125
29JUN26 440.00 C 14.00 49.75 14.00 46.98 +33.78 36 2,904 9,775 -424
29JUN26 450.00 C 10.39 41.20 10.39 41.14 +31.66 41 2,430 8,037 -490
29JUN26 460.00 C 8.03 35.00 8.03 33.36 +26.66 39 9,321 23,744 -3,403
29JUN26 470.00 C 5.40 29.00 5.40 28.00 +23.32 40 7,351 18,093 -171
29JUN26 480.00 C 4.40 23.96 4.40 22.84 +19.59 41 14,616 47,268 -1,035
29JUN26 490.00 C 3.76 19.04 3.60 18.68 +16.44 42 17,889 37,018 -4
29JUN26 500.00 C 2.60 16.07 2.60 15.24 +13.70 43 32,367 29,036 -590
29JUN26 510.00 C 2.17 13.00 2.10 12.42 +11.36 43 9,930 7,940 -140
29JUN26 520.00 C 1.72 10.80 1.72 10.13 +9.40 44 20,881 19,828 +6,476
29JUN26 530.00 C 1.13 9.00 1.13 8.27 +7.76 45 46,165 47,611 +36,054
29JUN26 540.00 C 1.05 7.53 1.05 6.77 +6.41 46 29,960 33,730 +22,833
29JUN26 550.00 C 0.88 6.30 0.88 5.57 +5.32 47 11,290 21,233 +248
29JUN26 560.00 C 1.00 5.28 1.00 4.59 +4.41 49 4,572 15,155 -337
29JUN26 570.00 C 0.53 4.40 0.53 3.81 +3.68 50 4,610 12,972 +2,200
29JUN26 580.00 C 0.65 3.64 0.65 3.18 +3.09 51 3,425 8,787 -295
29JUN26 590.00 C 0.49 3.30 0.49 2.66 +2.59 52 2,425 5,729 +644
29JUN26 600.00 C 0.36 2.84 0.36 2.25 +2.20 53 4,006 27,030 -95
29JUN26 610.00 C 0.32 2.38 0.31 1.91 +1.87 54 3,200 8,664 +458
29JUN26 620.00 C 0.30 1.88 0.30 1.63 +1.60 55 1,384 19,593 -177
29JUN26 630.00 C 0.27 1.78 0.27 1.40 +1.38 56 573 12,558 -57
29JUN26 640.00 C 0.31 1.51 0.31 1.21 +1.20 57 615 4,772 -109
29JUN26 650.00 C 0.28 1.22 0.28 1.05 +1.04 58 1,185 6,358 -182
29JUN26 660.00 C 0.25 1.20 0.25 0.92 +0.91 59 194 17,341 -44
29JUN26 670.00 C 0.38 0.90 0.38 0.81 +0.80 60 64 7,324 +40
29JUN26 680.00 C 0.45 0.93 0.45 0.72 +0.71 61 127 13,477 -37
29JUN26 690.00 C 0.00 0.00 0.00 0.64 +0.63 62 0 7,734 0
29JUN26 700.00 C 0.22 0.77 0.22 0.58 +0.57 63 442 17,121 -1
29JUN26 710.00 C 0.57 0.58 0.57 0.52 +0.51 64 182 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.47 +0.46 65 0 4,148 0
29JUN26 730.00 C 0.24 0.27 0.24 0.43 +0.42 67 22 8,310 0
29JUN26 740.00 C 0.18 0.40 0.18 0.39 +0.38 68 42 5,019 +14
29JUN26 750.00 C 0.18 0.18 0.18 0.36 +0.35 69 100 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.33 +0.32 70 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.31 +0.30 71 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.29 +0.28 72 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.27 +0.26 73 0 120 0
29JUN26 800.00 C 0.10 0.32 0.10 0.25 +0.24 74 1,670 18,213 +410
29JUN26 810.00 C 0.10 0.10 0.10 0.24 +0.23 75 1 139 +1
29JUN26 820.00 C 0.00 0.00 0.00 0.23 +0.22 76 0 162 0
29JUN26 830.00 C 0.00 0.00 0.00 0.22 +0.21 77 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.21 +0.20 78 0 154 0
29JUN26 850.00 C 0.10 0.11 0.10 0.20 +0.19 79 501 964 +501
29JUN26 860.00 C 0.09 0.11 0.09 0.19 +0.18 80 3 433 +3
29JUN26 870.00 C 0.09 0.10 0.09 0.18 +0.17 81 2 103 +2
29JUN26 880.00 C 0.08 0.09 0.08 0.17 +0.16 82 21 179 +21
29JUN26 890.00 C 0.08 0.08 0.08 0.16 +0.15 83 20 108 +20
29JUN26 900.00 C 0.08 0.09 0.08 0.15 +0.14 84 73 226 +72
29JUN26 910.00 C 0.08 0.09 0.08 0.14 +0.13 85 101 134 +86
29JUN26 920.00 C 0.11 0.11 0.07 0.13 +0.12 85 198 1,145 +188
30JUL26 230.00 C 250.95 250.95 250.95 253.16 +44.39 84 100 164 +100
30JUL26 235.00 C 0.00 0.00 0.00 248.93 +45.26 93 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 243.47 +44.62 84 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 238.49 +44.61 82 0 30 0
30JUL26 250.00 C 0.00 0.00 0.00 233.51 +44.60 80 0 32 0
30JUL26 255.00 C 0.00 0.00 0.00 229.03 +45.09 84 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 222.94 +43.97 62 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 218.57 +44.73 73 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 214.08 +45.06 77 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 208.00 +43.96 56 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 203.40 +44.33 64 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 198.65 +44.56 65 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 193.67 +44.70 63 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 188.70 +44.54 61 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 183.80 +44.59 60 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 173.86 +44.52 57 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 164.02 +44.49 55 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 154.70 +44.95 56 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 144.91 +44.77 53 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 135.12 +44.71 50 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 124.86 +44.09 45 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 115.05 +44.43 42 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 105.39 +43.48 40 0 150 0
30JUL26 390.00 C 68.84 68.84 68.84 95.90 +42.31 39 1 51 -1
30JUL26 400.00 C 52.56 70.66 52.56 86.62 +40.89 37 2 164 0
30JUL26 410.00 C 61.00 77.30 61.00 77.30 +38.89 35 1,509 840 -801
30JUL26 420.00 C 48.36 67.00 48.36 70.85 +38.36 40 80 1,378 -4
30JUL26 430.00 C 28.20 55.00 28.20 62.71 +36.70 39 49 2,909 +3
30JUL26 440.00 C 23.00 53.50 22.70 53.50 +32.63 35 364 3,474 +71
30JUL26 450.00 C 18.40 49.00 18.40 47.38 +30.62 37 942 4,646 +133
30JUL26 460.00 C 15.63 41.14 15.50 41.14 +27.79 37 1,084 2,727 +99
30JUL26 470.00 C 12.50 37.00 12.50 35.64 +25.09 37 1,519 6,702 +454
30JUL26 480.00 C 9.50 31.70 9.50 30.95 +22.67 38 2,000 6,261 +487
30JUL26 490.00 C 8.72 27.18 8.31 26.60 +20.13 38 1,363 3,285 +378
30JUL26 500.00 C 6.60 23.52 6.60 22.80 +17.77 38 7,741 20,931 +2,602
30JUL26 510.00 C 5.55 19.96 5.55 19.50 +15.61 39 2,918 11,539 +783
30JUL26 520.00 C 5.00 17.25 4.84 16.66 +13.65 39 3,176 23,210 +570
30JUL26 530.00 C 4.19 15.30 4.15 14.21 +11.89 40 2,969 3,566 +607
30JUL26 540.00 C 3.60 13.00 3.58 12.12 +10.34 40 1,501 2,826 +101
30JUL26 550.00 C 2.80 11.50 2.80 10.34 +8.97 41 3,855 20,216 +583
30JUL26 560.00 C 2.70 10.00 2.70 8.83 +7.77 41 1,296 4,186 +497
30JUL26 570.00 C 2.17 8.68 2.17 7.54 +6.73 41 2,934 12,555 +2,711
30JUL26 580.00 C 3.00 7.44 3.00 6.45 +5.82 42 963 6,881 +176
30JUL26 590.00 C 1.68 6.80 1.68 5.53 +5.04 42 250 3,260 +99
30JUL26 600.00 C 1.43 6.00 1.43 4.74 +4.36 43 2,393 17,870 -545
30JUL26 610.00 C 2.25 5.38 2.06 4.08 +3.79 43 796 70,546 -5
30JUL26 620.00 C 1.16 4.86 1.16 3.52 +3.29 44 8,049 19,020 +7,589
30JUL26 630.00 C 2.90 4.00 2.90 3.04 +2.86 44 569 6,564 -8
30JUL26 640.00 C 1.70 3.19 1.57 2.64 +2.50 45 396 387 +168
30JUL26 650.00 C 1.27 2.84 1.27 2.29 +2.18 45 399 1,954 -6
30JUL26 660.00 C 1.16 2.54 1.16 2.00 +1.91 46 91 1,256 -26
30JUL26 670.00 C 1.47 2.27 1.47 1.75 +1.68 46 115 1,236 -78
30JUL26 680.00 C 1.08 2.00 1.00 1.53 +1.47 47 305 2,007 +265
30JUL26 690.00 C 1.00 2.00 1.00 1.35 +1.30 47 270 1,506 -8
30JUL26 700.00 C 0.79 1.86 0.79 1.19 +1.15 48 263 1,922 +1
30JUL26 710.00 C 0.88 1.79 0.88 1.05 +1.02 48 135 1,042 0
30JUL26 720.00 C 0.70 1.35 0.70 0.94 +0.92 49 148 788 +20
30JUL26 730.00 C 0.49 1.12 0.49 0.83 +0.82 49 413 2,484 -181
30JUL26 740.00 C 0.49 1.08 0.49 0.75 +0.74 50 282 470 +190
30JUL26 750.00 C 0.47 1.02 0.47 0.67 +0.66 50 292 247 +90
30JUL26 760.00 C 0.00 0.00 0.00 0.60 +0.59 51 0 220 0
30JUL26 770.00 C 0.70 0.80 0.70 0.54 +0.53 51 35 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.49 +0.48 52 0 2 0
30JUL26 790.00 C 0.50 0.50 0.50 0.45 +0.44 53 100 126 +100
30JUL26 800.00 C 0.40 0.58 0.38 0.41 +0.40 53 784 1,195 +782
28AUG26 230.00 C 0.00 0.00 0.00 253.37 +44.06 62 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 248.93 +44.58 70 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 243.47 +44.05 59 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 238.49 +43.85 57 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 233.51 +44.01 55 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 229.03 +44.34 63 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 223.56 +43.99 52 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 218.61 +44.02 51 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 214.08 +44.44 57 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 208.71 +44.00 49 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 203.77 +43.95 48 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 198.84 +43.96 47 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 193.94 +43.96 47 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 189.03 +43.90 46 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 184.14 +43.92 46 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 174.38 +43.86 45 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 164.61 +43.77 44 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 154.86 +43.70 42 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 145.12 +43.56 41 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 135.49 +43.37 39 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 126.51 +43.60 40 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 117.12 +45.28 39 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 107.80 +44.23 38 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 99.35 +43.56 38 0 50 0
28AUG26 400.00 C 58.17 58.17 58.17 89.99 +41.42 36 5 57 +5
28AUG26 410.00 C 69.36 73.00 69.24 81.60 +39.65 36 380 1,200 -300
28AUG26 420.00 C 63.34 68.88 63.34 71.35 +34.32 32 86 1,054 -35
28AUG26 430.00 C 41.03 66.38 41.03 66.38 +34.96 36 2 2,859 0
28AUG26 440.00 C 29.99 50.00 29.99 58.95 +32.34 35 162 3,486 +41
28AUG26 450.00 C 25.22 53.00 24.52 53.00 +30.67 36 190 3,990 +87
28AUG26 460.00 C 32.31 44.28 32.31 47.26 +28.64 36 568 2,859 -245
28AUG26 470.00 C 21.00 41.38 21.00 41.38 +25.94 36 1,124 2,845 +382
28AUG26 480.00 C 15.50 37.01 15.50 36.00 +23.27 35 1,022 4,088 +168
28AUG26 490.00 C 12.81 32.25 12.81 32.26 +21.81 36 506 2,192 -17
28AUG26 500.00 C 10.50 28.76 10.50 28.57 +20.03 37 1,079 10,014 +410
28AUG26 510.00 C 13.22 24.98 13.22 25.31 +18.36 37 343 1,837 +64
28AUG26 520.00 C 9.20 21.54 9.20 22.45 +16.81 38 1,222 2,299 +839
28AUG26 530.00 C 7.49 19.50 7.49 19.93 +15.37 39 857 2,420 -187
28AUG26 540.00 C 6.05 17.50 6.05 17.72 +14.04 39 156 2,379 +67
28AUG26 550.00 C 5.60 14.60 5.60 15.79 +12.83 40 203 9,297 +43
28AUG26 560.00 C 4.45 12.20 4.45 14.09 +11.71 40 2,058 8,020 +1,196
28AUG26 570.00 C 4.10 11.57 4.10 12.60 +10.69 41 513 3,404 -92
28AUG26 580.00 C 3.40 10.79 3.40 11.04 +9.51 41 7,009 21,476 +6,031
28AUG26 590.00 C 3.10 9.74 3.10 9.85 +8.62 42 4,802 8,944 +4,000
28AUG26 600.00 C 2.79 8.50 2.79 8.68 +7.70 42 1,308 21,512 +233
28AUG26 610.00 C 2.39 7.54 2.39 7.82 +7.03 42 424 2,314 +10
28AUG26 620.00 C 2.67 6.00 2.67 7.10 +6.47 43 105 2,307 +93
28AUG26 630.00 C 2.39 6.50 2.39 6.50 +5.99 44 495 2,430 +235
28AUG26 640.00 C 2.14 5.84 2.14 5.86 +5.46 44 120 2,294 +120
28AUG26 650.00 C 1.92 5.31 1.92 5.36 +5.04 45 6,438 8,812 +6,066
28AUG26 660.00 C 2.55 4.20 2.55 4.91 +4.65 46 126 3,564 +30
28AUG26 670.00 C 2.26 3.67 2.21 4.52 +4.31 46 108 1,423 +35
28AUG26 680.00 C 3.24 3.24 3.24 4.17 +4.00 47 46 914 +46
28AUG26 690.00 C 0.00 0.00 0.00 3.86 +3.72 47 0 561 0
28AUG26 700.00 C 1.50 2.66 1.50 3.58 +3.47 48 53 529 +48
28AUG26 710.00 C 1.19 2.64 1.19 3.33 +3.24 49 176 791 +46
28AUG26 720.00 C 1.23 2.25 1.23 3.11 +3.03 49 221 221 +53
28AUG26 730.00 C 1.31 2.16 1.31 2.91 +2.85 50 68 95 +68
28AUG26 740.00 C 0.00 0.00 0.00 2.72 +2.67 51 0 18 0
28AUG26 750.00 C 1.03 1.67 1.03 2.56 +2.52 51 195 696 +175
29SEP26 230.00 C 0.00 0.00 0.00 254.38 +43.82 61 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 249.42 +43.48 59 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 244.47 +43.48 58 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 239.52 +43.47 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 234.58 +43.46 55 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 229.65 +43.45 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 224.73 +43.44 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 219.81 +43.42 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 214.90 +43.39 50 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 210.02 +43.39 50 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 205.16 +43.39 49 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 200.27 +43.36 48 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 195.40 +43.34 47 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 190.54 +43.33 47 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 185.68 +43.31 46 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 175.97 +42.99 44 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 166.24 +43.14 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 157.43 +44.06 44 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 147.52 +43.66 41 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 138.06 +43.46 40 0 8 0
29SEP26 360.00 C 0.00 0.00 0.00 128.65 +42.98 38 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 119.43 +44.56 37 0 210 0
29SEP26 380.00 C 0.00 0.00 0.00 109.86 +42.87 35 0 487 0
29SEP26 390.00 C 95.48 97.93 95.48 101.17 +41.61 35 32 322 +30
29SEP26 400.00 C 85.38 92.50 85.38 92.50 +39.88 34 543 790 -30
29SEP26 410.00 C 78.80 79.20 78.05 85.12 +38.92 35 90 1,018 +60
29SEP26 420.00 C 52.00 61.94 52.00 77.24 +35.72 34 32 514 +30
29SEP26 430.00 C 38.00 63.60 38.00 67.98 +31.99 32 289 1,301 +202
29SEP26 440.00 C 39.00 61.00 39.00 61.42 +30.36 32 788 4,504 +209
29SEP26 450.00 C 29.00 58.00 29.00 58.68 +31.85 36 134 5,484 +63
29SEP26 460.00 C 34.81 50.50 34.81 52.57 +29.46 35 7,322 6,875 +4,673
29SEP26 470.00 C 30.00 46.87 30.00 46.08 +26.24 34 3,183 3,890 +1,613
29SEP26 480.00 C 21.06 41.56 21.06 41.67 +24.67 35 1,060 4,558 -157
29SEP26 490.00 C 16.90 36.43 16.90 36.66 +22.13 35 849 3,855 -100
29SEP26 500.00 C 14.30 32.78 14.30 32.86 +20.45 35 974 9,784 -153
29SEP26 510.00 C 13.05 29.15 6.50 29.53 +18.95 35 1,380 5,084 +562
29SEP26 520.00 C 11.00 27.00 11.00 26.42 +17.41 36 428 3,887 +143
29SEP26 530.00 C 12.34 23.17 12.34 23.51 +15.84 36 4,332 9,903 +2,369
29SEP26 540.00 C 8.46 20.75 8.46 21.17 +14.64 36 1,832 4,328 +1,447
29SEP26 550.00 C 7.40 18.93 7.40 18.97 +13.41 37 4,278 43,822 +2,598
29SEP26 560.00 C 7.30 17.43 7.30 17.01 +12.28 37 232 7,919 -218
29SEP26 570.00 C 6.00 15.90 6.00 15.27 +11.24 38 2,834 5,375 +1,271
29SEP26 580.00 C 9.60 14.20 9.03 13.72 +10.28 38 158 7,553 +85
29SEP26 590.00 C 7.00 12.23 7.00 12.35 +9.42 38 468 2,090 +80
29SEP26 600.00 C 4.29 11.66 4.29 11.13 +8.62 39 732 21,174 -477
29SEP26 610.00 C 3.86 10.00 3.86 10.05 +7.90 39 206 6,393 -18
29SEP26 620.00 C 3.28 7.00 3.28 9.09 +7.25 40 168 5,656 +24
29SEP26 630.00 C 3.13 8.15 3.13 8.15 +6.62 40 154 5,419 +1
29SEP26 640.00 C 2.82 7.10 2.82 7.47 +6.11 40 788 7,399 +114
29SEP26 650.00 C 2.75 7.00 2.75 6.80 +5.63 41 8,455 44,118 -6,363
29SEP26 660.00 C 2.50 5.80 2.50 6.20 +5.19 41 251 7,291 +166
29SEP26 670.00 C 2.70 2.70 2.70 5.66 +4.81 42 30 3,121 -30
29SEP26 680.00 C 2.05 5.01 2.05 5.18 +4.45 42 151 10,734 -6
29SEP26 690.00 C 3.28 4.61 3.28 4.75 +4.11 42 80 481 +32
29SEP26 700.00 C 1.95 4.00 1.95 4.30 +3.74 43 31 3,054 -6
29SEP26 710.00 C 2.71 3.72 2.71 4.02 +3.54 43 167 1,219 -90
29SEP26 720.00 C 2.88 3.35 2.88 3.71 +3.29 44 31 1,914 +30
29SEP26 730.00 C 3.11 3.11 3.06 3.43 +3.06 44 333 1,337 +264
29SEP26 740.00 C 1.24 1.24 1.24 3.18 +2.85 44 30 684 -30
29SEP26 750.00 C 1.51 2.06 1.51 2.95 +2.66 45 50 1,874 -30
29SEP26 760.00 C 1.42 1.43 1.41 2.74 +2.49 45 150 1,371 +17
29SEP26 770.00 C 1.49 1.49 1.49 2.52 +2.30 45 60 1,532 0
29SEP26 780.00 C 1.38 1.38 1.34 2.39 +2.18 46 60 2,022 0
29SEP26 790.00 C 0.00 0.00 0.00 2.14 +1.96 46 0 609 0
29SEP26 800.00 C 1.10 1.50 1.10 2.01 +1.85 46 28 849 +17
29SEP26 810.00 C 0.93 0.93 0.93 1.86 +1.72 47 1 212 0
29SEP26 820.00 C 1.03 1.33 1.03 1.75 +1.62 47 35 717 +30
29SEP26 830.00 C 0.00 0.00 0.00 1.65 +1.53 47 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 1.56 +1.45 48 0 490 0
29SEP26 850.00 C 1.01 1.01 1.01 1.48 +1.39 48 3 791 0
29SEP26 860.00 C 0.82 0.82 0.82 1.40 +1.32 49 122 212 +122
29SEP26 870.00 C 0.75 0.75 0.75 1.33 +1.26 49 96 195 +96
29SEP26 880.00 C 0.00 0.00 0.00 1.27 +1.21 50 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 1.21 +1.16 50 0 30 0
29SEP26 900.00 C 0.60 1.00 0.60 1.15 +1.11 50 152 212 +152
29SEP26 910.00 C 0.61 0.61 0.61 1.10 +1.07 51 35 163 0
29SEP26 920.00 C 0.00 0.00 0.00 1.09 +1.07 51 0 884 0
29SEP26 930.00 C 0.00 0.00 0.00 1.05 +1.04 52 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 1.01 +1.00 52 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.97 +0.96 53 0 88 0
29SEP26 960.00 C 0.49 0.49 0.49 0.93 +0.92 53 46 138 +46
29SEP26 970.00 C 0.49 0.49 0.49 0.90 +0.89 53 46 175 +46
29SEP26 980.00 C 0.46 0.48 0.46 0.87 +0.86 54 92 253 +92
29SEP26 990.00 C 0.45 0.48 0.45 0.84 +0.83 54 184 396 +184
29SEP26 1,000.00 C 0.44 0.47 0.44 0.79 +0.78 54 92 1,879 0
30DEC26 230.00 C 0.00 0.00 0.00 257.23 +44.24 54 0 1,420 0
30DEC26 235.00 C 0.00 0.00 0.00 252.36 +44.20 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 247.52 +44.18 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 242.70 +43.54 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 237.88 +43.53 51 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 233.06 +44.04 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 228.23 +44.00 49 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 223.42 +43.98 48 0 0 0
30DEC26 270.00 C 189.83 189.83 189.83 218.63 +43.99 47 30 32 +30
30DEC26 275.00 C 0.00 0.00 0.00 213.84 +43.95 46 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 209.03 +43.71 45 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 204.26 +43.88 45 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 199.49 +43.84 44 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 195.18 +44.23 44 0 2 0
30DEC26 300.00 C 180.00 189.99 180.00 188.12 +41.88 36 61 70 +60
30DEC26 310.00 C 0.00 0.00 0.00 180.95 +43.89 42 0 46 0
30DEC26 320.00 C 159.32 159.58 159.15 171.57 +43.75 41 90 90 +90
30DEC26 330.00 C 0.00 0.00 0.00 162.32 +43.51 39 0 0 0
30DEC26 340.00 C 119.79 136.42 119.79 153.20 +43.13 38 212 212 +212
30DEC26 350.00 C 110.05 146.26 110.05 144.26 +42.64 37 181 180 +179
30DEC26 360.00 C 116.08 116.08 116.08 135.51 +42.02 37 30 201 +30
30DEC26 370.00 C 106.00 108.22 106.00 127.05 +41.35 36 32 595 +32
30DEC26 380.00 C 97.93 97.93 97.93 118.78 +42.78 35 30 529 +30
30DEC26 390.00 C 93.24 93.24 92.45 110.77 +41.60 35 60 359 +30
30DEC26 400.00 C 90.00 101.40 90.00 101.40 +36.79 33 91 3,421 +59
30DEC26 410.00 C 80.32 80.32 80.32 95.74 +39.05 34 30 223 +30
30DEC26 420.00 C 65.00 79.00 65.00 88.45 +35.88 34 7 501 +1
30DEC26 430.00 C 50.09 80.00 49.89 83.04 +35.88 35 155 6,774 0
30DEC26 440.00 C 46.50 76.00 46.50 76.00 +33.84 34 14 682 0
30DEC26 450.00 C 58.40 68.00 57.00 68.96 +31.07 33 172 5,942 -155
30DEC26 460.00 C 41.58 63.40 41.58 63.40 +29.39 33 158 4,549 -22
30DEC26 470.00 C 37.60 60.50 37.60 59.08 +28.60 34 385 741 -34
30DEC26 480.00 C 29.63 55.00 29.63 53.94 +26.64 34 490 5,345 -222
30DEC26 490.00 C 26.39 49.80 26.39 49.13 +24.70 33 1,408 2,119 +504
30DEC26 500.00 C 24.20 46.30 24.20 45.24 +23.39 34 1,191 4,609 +768
30DEC26 510.00 C 21.76 41.43 21.76 41.67 +22.14 34 234 3,497 +142
30DEC26 520.00 C 23.46 37.43 23.46 38.25 +20.80 34 149 6,784 +94
30DEC26 530.00 C 17.63 34.88 17.63 35.38 +19.79 34 26 3,133 +10
30DEC26 540.00 C 21.20 32.50 21.20 32.50 +18.56 35 130 14,766 -100
30DEC26 550.00 C 14.40 30.00 14.40 29.65 +17.19 35 5,783 12,414 -3,805
30DEC26 560.00 C 16.50 26.00 16.50 27.53 +16.39 35 448 3,070 +344
30DEC26 570.00 C 15.99 25.30 15.99 25.10 +15.14 35 137 5,236 -11
30DEC26 580.00 C 13.59 21.51 13.59 23.31 +14.40 35 3,040 10,075 +2,977
30DEC26 590.00 C 12.50 20.39 12.50 21.40 +13.42 36 38 3,647 -5
30DEC26 600.00 C 9.40 19.20 9.40 19.39 +12.24 36 923 19,455 -360
30DEC26 610.00 C 10.88 17.44 10.88 18.21 +11.80 36 46 5,262 -4
30DEC26 620.00 C 11.34 15.76 11.34 16.84 +11.08 36 18 7,613 +6
30DEC26 630.00 C 7.44 15.13 7.44 15.59 +10.57 37 101 1,822 -47
30DEC26 640.00 C 7.00 14.00 7.00 14.47 +9.95 37 37 3,381 -29
30DEC26 650.00 C 6.31 13.31 6.31 13.48 +9.41 37 125 2,821 -37
30DEC26 660.00 C 8.38 10.69 8.38 12.60 +8.94 38 17 2,286 -10
30DEC26 670.00 C 7.34 10.98 7.00 11.80 +8.49 38 209 955 +22
30DEC26 680.00 C 5.30 10.98 5.30 11.06 +8.07 38 222 1,451 -7
30DEC26 690.00 C 5.13 7.95 5.13 10.38 +7.68 39 205 694 +111
30DEC26 700.00 C 5.00 9.50 5.00 9.76 +7.24 39 284 15,588 -89
30DEC26 710.00 C 6.98 8.23 6.64 9.18 +6.96 39 51 478 +4
30DEC26 720.00 C 5.50 7.87 5.50 8.66 +6.64 40 345 1,768 +105
30DEC26 730.00 C 4.25 4.95 4.25 8.17 +6.28 40 157 598 -13
30DEC26 740.00 C 4.75 7.00 4.75 7.73 +6.01 40 142 2,246 -56
30DEC26 750.00 C 5.80 6.35 5.80 7.32 +5.75 41 34 13,559 -26
30DEC26 760.00 C 0.00 0.00 0.00 6.94 +5.51 41 0 2,636 0
30DEC26 770.00 C 4.50 4.50 4.50 6.59 +5.28 41 2 2,517 +2
30DEC26 780.00 C 3.40 5.60 3.40 6.26 +5.06 42 146 1,996 0
30DEC26 790.00 C 0.00 0.00 0.00 5.96 +4.86 42 0 575 0
30DEC26 800.00 C 3.60 5.00 3.60 5.68 +4.67 42 20 906 +20
30DEC26 810.00 C 0.00 0.00 0.00 5.42 +4.49 43 0 1,142 0
30DEC26 820.00 C 3.75 4.75 3.75 5.18 +4.35 43 20 806 +20
30DEC26 830.00 C 2.88 2.88 2.88 4.96 +4.17 43 10 1,633 +10
30DEC26 840.00 C 2.71 2.97 2.71 4.75 +4.04 44 40 441 +40
30DEC26 850.00 C 0.00 0.00 0.00 4.56 +3.91 44 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 4.38 +3.77 44 0 145 0
30DEC26 870.00 C 0.00 0.00 0.00 4.21 +3.65 45 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 4.06 +3.54 45 0 190 0
30DEC26 890.00 C 0.00 0.00 0.00 3.91 +3.42 45 0 77 0
30DEC26 900.00 C 0.00 0.00 0.00 3.78 +3.33 46 0 445 0
30DEC26 910.00 C 2.00 2.40 2.00 3.65 +3.23 46 137 953 +92
30DEC26 920.00 C 1.90 2.09 1.90 3.53 +3.14 46 76 241 +28
30DEC26 930.00 C 0.00 0.00 0.00 3.42 +3.05 47 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 3.31 +2.97 47 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 3.30 +2.98 47 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 3.22 +2.92 48 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 3.13 +2.84 48 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 3.05 +2.78 49 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 2.97 +2.71 49 0 43 0
30DEC26 1,000.00 C 1.23 2.08 1.23 2.81 +2.56 49 836 3,234 +758
30MAR27 230.00 C 0.00 0.00 0.00 260.18 +44.19 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 255.48 +44.04 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 250.67 +43.96 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 245.96 +44.17 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 241.21 +43.78 48 0 110 0
30MAR27 255.00 C 0.00 0.00 0.00 236.48 +43.98 47 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 231.75 +44.17 46 0 0 0
30MAR27 265.00 C 225.16 225.16 225.16 227.03 +44.35 45 1 2 0
30MAR27 270.00 C 0.00 0.00 0.00 222.32 +44.50 45 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 217.57 +44.59 44 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 212.82 +44.64 43 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 208.21 +44.79 42 0 6 0
30MAR27 290.00 C 0.00 0.00 0.00 203.56 +44.86 42 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 198.97 +44.95 41 0 0 0
30MAR27 300.00 C 173.45 187.00 173.45 194.37 +44.97 40 4 185 -3
30MAR27 310.00 C 0.00 0.00 0.00 185.22 +44.91 39 0 1 0
30MAR27 320.00 C 172.00 172.00 172.00 176.22 +44.75 38 1 32 0
30MAR27 330.00 C 0.00 0.00 0.00 167.37 +44.47 38 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 158.78 +44.16 37 0 0 0
30MAR27 350.00 C 134.08 151.95 134.08 150.13 +43.47 36 360 598 +360
30MAR27 360.00 C 0.00 0.00 0.00 141.90 +42.85 36 0 341 0
30MAR27 370.00 C 124.40 124.40 124.40 133.86 +42.08 35 1 178 0
30MAR27 380.00 C 0.00 0.00 0.00 126.18 +41.29 35 0 208 0
30MAR27 390.00 C 105.25 112.00 105.25 119.22 +43.15 35 11 166 -4
30MAR27 400.00 C 94.42 114.00 94.42 111.15 +38.95 34 798 1,304 -41
30MAR27 410.00 C 70.00 70.00 70.00 104.87 +40.39 34 9 41 -3
30MAR27 420.00 C 78.60 96.00 78.60 98.13 +37.13 34 77 19,768 +43
30MAR27 430.00 C 69.20 93.00 69.20 91.70 +37.28 34 18 950 -18
30MAR27 440.00 C 54.25 85.00 54.25 84.22 +32.98 33 38 1,094 -8
30MAR27 450.00 C 48.70 73.30 48.70 79.73 +32.86 33 55 984 -7
30MAR27 460.00 C 45.76 72.76 45.66 73.97 +31.13 33 664 949 +226
30MAR27 470.00 C 45.94 68.00 45.01 68.96 +29.84 33 424 3,513 +220
30MAR27 480.00 C 48.00 65.30 48.00 62.25 +26.56 32 972 4,068 +701
30MAR27 490.00 C 43.50 58.61 43.50 59.35 +26.81 33 75 567 +1
30MAR27 500.00 C 31.85 55.95 31.85 55.21 +25.57 33 747 2,699 -335
30MAR27 510.00 C 29.51 50.55 29.51 51.34 +24.35 33 181 847 +139
30MAR27 520.00 C 39.65 46.58 37.20 47.73 +23.16 33 200 1,851 +100
30MAR27 530.00 C 33.95 44.57 33.95 44.36 +22.01 33 198 3,389 +104
30MAR27 540.00 C 36.70 42.00 36.70 41.22 +20.89 33 80 3,278 +80
30MAR27 550.00 C 20.42 39.40 20.42 38.03 +19.54 33 59 1,329 -19
30MAR27 560.00 C 31.60 35.71 31.60 35.59 +18.78 33 8 2,913 -2
30MAR27 570.00 C 22.67 32.85 22.67 33.07 +17.79 34 121 1,659 -56
30MAR27 580.00 C 22.00 26.58 22.00 30.73 +16.84 34 12 1,413 -1
30MAR27 590.00 C 21.12 28.39 21.12 28.56 +15.93 34 4 1,369 0
30MAR27 600.00 C 14.20 27.00 14.20 26.55 +15.07 34 467 5,958 -317
30MAR27 610.00 C 14.00 24.50 13.70 24.69 +14.24 34 71 1,825 +2
30MAR27 620.00 C 12.01 18.75 12.01 22.96 +13.46 34 10 2,579 +9
30MAR27 630.00 C 11.31 21.77 11.31 21.36 +12.71 34 75 1,417 -5
30MAR27 640.00 C 13.10 21.00 13.10 19.88 +12.01 34 9 971 -7
30MAR27 650.00 C 10.88 19.00 10.88 18.51 +11.34 35 134 627 -68
30MAR27 660.00 C 13.29 15.11 13.29 17.25 +10.72 35 50 200 0
30MAR27 670.00 C 12.44 12.45 12.44 16.07 +10.12 35 48 2,493 -24
30MAR27 680.00 C 0.00 0.00 0.00 14.99 +9.72 35 0 847 0
30MAR27 690.00 C 10.30 12.48 10.30 13.98 +9.03 35 188 368 +54
30MAR27 700.00 C 10.00 13.80 10.00 13.05 +8.66 35 33 7,112 -8
30MAR27 710.00 C 10.30 11.88 10.30 12.19 +8.18 35 5 1,755 +4
30MAR27 720.00 C 9.01 10.30 9.01 11.39 +7.73 35 76 153 +12
30MAR27 730.00 C 10.30 10.98 10.30 10.65 +7.30 36 3 141 +3
30MAR27 740.00 C 10.30 10.98 10.30 9.97 +6.91 36 3 2,479 0
30MAR27 750.00 C 10.30 10.30 10.30 9.33 +6.52 36 2 156 0
30MAR27 760.00 C 10.30 10.30 10.30 8.74 +6.17 36 1 110 +1
30MAR27 770.00 C 0.00 0.00 0.00 8.20 +5.84 36 0 229 0
30MAR27 780.00 C 7.63 7.63 7.63 7.69 +5.46 36 2 257 +2
30MAR27 790.00 C 0.00 0.00 0.00 7.22 +5.23 36 0 164 0
30MAR27 800.00 C 0.00 0.00 0.00 6.78 +4.95 36 0 315 0
30MAR27 810.00 C 0.00 0.00 0.00 6.38 +4.70 37 0 62 0
30MAR27 820.00 C 5.25 5.25 5.25 6.00 +4.45 37 5 147 +5
30MAR27 830.00 C 0.00 0.00 0.00 5.65 +4.23 37 0 256 0
30MAR27 840.00 C 0.00 0.00 0.00 5.32 +4.01 37 0 89 0
30MAR27 850.00 C 4.20 6.00 4.20 5.02 +3.81 37 141 1,005 +72
29JUN27 300.00 C 178.00 194.82 178.00 197.52 +45.89 40 2 33 +2
29JUN27 310.00 C 0.00 0.00 0.00 188.65 +45.73 39 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 179.93 +45.56 39 0 0 0
29JUN27 330.00 C 170.00 170.00 170.00 171.38 +45.21 38 2 3 +2
29JUN27 340.00 C 0.00 0.00 0.00 163.02 +44.81 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 154.86 +44.24 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 146.90 +43.62 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 139.17 +42.78 35 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 131.67 +42.02 35 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 124.42 +40.91 35 0 4 0
29JUN27 400.00 C 0.00 0.00 0.00 117.42 +39.90 34 0 10 0
29JUN27 410.00 C 0.00 0.00 0.00 110.68 +40.82 34 0 0 0
29JUN27 420.00 C 73.00 105.00 73.00 105.00 +38.27 34 490 742 +490
29JUN27 430.00 C 98.00 98.00 98.00 98.00 +36.39 34 1 123 0
29JUN27 440.00 C 60.00 65.03 60.00 92.27 +35.13 34 35 66 +35
29JUN27 450.00 C 56.38 84.00 56.38 86.66 +33.84 33 52 81 +33
29JUN27 460.00 C 74.93 81.45 74.93 81.32 +32.61 33 2 82 +2
29JUN27 470.00 C 69.05 76.50 69.05 76.05 +30.91 33 104 138 +99
29JUN27 480.00 C 48.18 65.00 48.18 70.89 +29.22 33 21 50 +18
29JUN27 490.00 C 41.50 60.21 41.50 66.21 +27.88 33 2 43 +2
29JUN27 500.00 C 46.20 62.06 46.20 61.55 +26.03 32 345 1,197 +303
29JUN27 510.00 C 50.00 50.00 50.00 58.05 +25.27 33 3 119 +2
29JUN27 520.00 C 48.98 48.98 48.98 55.19 +25.14 33 20 41 0
29JUN27 530.00 C 47.15 47.15 47.15 52.41 +24.56 33 21 340 0
29JUN27 540.00 C 27.10 47.83 27.10 49.64 +23.88 34 44 244 +42
29JUN27 550.00 C 33.28 41.00 33.28 46.97 +23.30 34 733 705 +705
29JUN27 560.00 C 26.00 42.90 26.00 44.15 +22.40 34 16 13 +8
29JUN27 570.00 C 0.00 0.00 0.00 41.14 +20.94 34 0 7 0
29JUN27 580.00 C 35.00 35.00 35.00 38.60 +19.95 34 1 1 +1
29JUN27 590.00 C 32.00 35.30 32.00 36.64 +19.53 34 3 4 +3
29JUN27 600.00 C 18.94 33.69 18.94 35.09 +19.33 35 618 778 +603
29JUN27 610.00 C 30.55 31.49 30.55 33.75 +19.09 35 2 60 0
29JUN27 620.00 C 16.73 23.50 16.73 32.42 +18.87 36 4 45 0
29JUN27 630.00 C 22.00 22.00 22.00 31.11 +18.65 36 8 8 +8
29JUN27 640.00 C 23.00 23.00 23.00 29.82 +18.41 36 2 2 +2
29JUN27 650.00 C 19.59 24.30 18.82 28.55 +17.90 37 14 17 +12
29JUN27 660.00 C 16.19 16.19 15.69 27.63 +18.02 37 12 12 +12
29JUN27 670.00 C 12.00 23.00 12.00 26.77 +17.63 38 206 198 +185
TOTAL CALL 474,874 1,595,072 +137,630
05JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
05JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
05JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
05JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
05JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
05JUN26 390.00 P 0.01 0.03 0.01 0.01 -0.02 77 348 500 -10
05JUN26 400.00 P 0.10 0.10 0.10 0.01 -0.10 68 26 1,266 -10
05JUN26 410.00 P 0.15 0.28 0.10 0.02 -0.38 64 462 673 +109
05JUN26 420.00 P 0.50 0.50 0.14 0.07 -1.27 63 784 1,492 +64
05JUN26 430.00 P 2.20 2.20 0.30 0.21 -3.44 62 3,990 3,918 -495
05JUN26 440.00 P 7.50 7.50 0.54 0.60 -7.50 62 5,279 1,505 +784
05JUN26 450.00 P 9.02 9.02 1.15 1.37 -13.97 61 5,878 2,081 +1,544
05JUN26 460.00 P 20.08 20.08 2.13 2.92 -21.76 60 7,678 3,263 +3,062
05JUN26 470.00 P 19.50 19.50 4.90 5.55 -28.67 60 5,895 3,182 +3,146
05JUN26 480.00 P 16.00 19.64 8.85 9.51 -34.55 59 1,179 481 +403
05JUN26 490.00 P 25.80 25.80 15.30 15.37 -38.64 60 148 121 +119
05JUN26 500.00 P 30.00 30.00 22.26 22.27 -41.73 60 11 11 +11
05JUN26 510.00 P 0.00 0.00 0.00 30.23 -43.77 58 0 0 0
05JUN26 520.00 P 0.00 0.00 0.00 38.81 -45.19 51 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 49.34 -44.66 71 0 0 0
05JUN26 540.00 P 0.00 0.00 0.00 58.93 -45.07 73 0 0 0
05JUN26 550.00 P 0.00 0.00 0.00 68.69 -45.31 75 0 0 0
05JUN26 560.00 P 0.00 0.00 0.00 78.55 -45.45 77 0 0 0
12JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
12JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
12JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
12JUN26 370.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
12JUN26 380.00 P 0.17 0.17 0.17 0.01 -0.08 47 47 30 -47
12JUN26 390.00 P 0.00 0.00 0.00 0.01 -0.27 42 0 30 0
12JUN26 400.00 P 0.42 0.52 0.40 0.04 -0.68 42 50 66 +7
12JUN26 410.00 P 0.95 1.09 0.42 0.13 -1.57 43 51 341 +1
12JUN26 420.00 P 1.95 2.35 0.68 0.38 -3.20 44 392 684 +305
12JUN26 430.00 P 4.70 4.90 1.05 0.92 -5.78 44 810 437 +322
12JUN26 440.00 P 8.60 8.60 1.70 1.82 -9.51 45 1,948 1,162 +1,015
12JUN26 450.00 P 11.72 11.72 3.16 3.50 -14.41 45 1,029 372 +342
12JUN26 460.00 P 22.41 22.41 5.30 5.97 -19.70 46 1,745 654 +643
12JUN26 470.00 P 24.00 24.00 9.00 9.51 -25.74 46 821 224 +219
12JUN26 480.00 P 16.98 16.98 13.50 14.01 -30.59 47 358 277 +266
12JUN26 490.00 P 23.64 23.64 19.34 19.64 -34.60 47 169 123 +123
12JUN26 500.00 P 28.26 28.26 28.00 26.24 -37.84 47 38 30 +30
12JUN26 510.00 P 0.00 0.00 0.00 33.61 -40.40 48 0 0 0
12JUN26 520.00 P 0.00 0.00 0.00 41.86 -42.14 48 0 0 0
12JUN26 530.00 P 0.00 0.00 0.00 51.37 -42.63 53 0 0 0
12JUN26 540.00 P 0.00 0.00 0.00 59.49 -44.51 47 0 0 0
12JUN26 550.00 P 0.00 0.00 0.00 68.72 -45.28 44 0 0 0
12JUN26 560.00 P 0.00 0.00 0.00 79.35 - 57 0 0 -
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 66 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 64 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 320.00 P 0.05 0.05 0.05 0.01 0.00 47 250 409 +250
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 211 0
29JUN26 340.00 P 0.22 0.22 0.22 0.01 -0.01 41 45 559 0
29JUN26 350.00 P 0.19 0.28 0.19 0.02 -0.04 40 170 652 +117
29JUN26 360.00 P 0.35 0.35 0.35 0.05 -0.09 40 56 2,884 -44
29JUN26 370.00 P 0.51 0.51 0.38 0.11 -0.24 40 711 2,564 +321
29JUN26 380.00 P 0.72 0.72 0.51 0.23 -0.51 40 666 4,565 +139
29JUN26 390.00 P 0.99 1.03 0.71 0.46 -0.95 40 288 5,492 -246
29JUN26 400.00 P 2.00 2.00 0.90 0.85 -1.72 40 1,600 19,163 -88
29JUN26 410.00 P 3.11 3.29 1.26 1.42 -3.02 39 3,644 8,348 +752
29JUN26 420.00 P 5.00 5.45 1.80 2.27 -4.85 39 3,295 14,098 -2,110
29JUN26 430.00 P 8.75 8.75 2.80 3.56 -7.23 39 5,261 17,701 -500
29JUN26 440.00 P 13.00 13.70 4.15 5.34 -10.22 39 5,389 10,771 -485
29JUN26 450.00 P 21.30 21.30 6.20 7.72 -14.00 39 6,484 21,144 +507
29JUN26 460.00 P 25.51 25.51 9.21 10.76 -18.11 39 4,545 15,756 +1,570
29JUN26 470.00 P 34.00 34.00 13.50 14.53 -22.54 39 2,945 8,863 +389
29JUN26 480.00 P 42.00 42.00 18.30 19.04 -26.21 38 2,111 9,326 -210
29JUN26 490.00 P 51.82 51.82 24.31 24.84 -29.94 39 5,275 12,271 -445
29JUN26 500.00 P 60.65 61.00 30.57 31.33 -33.27 40 4,897 18,858 -273
29JUN26 510.00 P 66.54 66.54 38.00 39.00 -35.48 42 894 15,819 -369
29JUN26 520.00 P 76.42 76.42 45.50 46.60 -37.63 42 1,090 13,249 -485
29JUN26 530.00 P 80.47 80.47 57.50 54.29 -39.80 42 49 5,191 0
29JUN26 540.00 P 97.59 97.59 63.60 63.60 -41.51 45 400 7,656 +140
29JUN26 550.00 P 95.18 95.18 74.30 72.46 -41.54 45 189 6,813 +52
29JUN26 560.00 P 121.30 121.30 80.30 83.71 -40.29 54 708 9,246 +208
29JUN26 570.00 P 123.94 123.94 90.00 90.00 -44.00 44 2,540 3,524 +1,399
29JUN26 580.00 P 121.88 121.88 99.42 102.54 -41.46 58 622 5,880 +46
29JUN26 590.00 P 131.36 131.36 131.36 110.71 -43.29 54 1 1,920 0
29JUN26 600.00 P 132.00 132.00 124.00 119.83 -44.17 52 9 2,170 -3
29JUN26 610.00 P 0.00 0.00 0.00 129.25 -44.75 51 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 138.91 -45.09 51 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 149.32 -44.68 58 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 158.42 -45.58 48 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 169.01 -44.99 60 0 251 0
29JUN26 660.00 P 218.89 218.89 218.80 178.70 -45.30 59 31 34 +30
29JUN26 670.00 P 0.00 0.00 0.00 188.62 -45.38 60 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 198.59 -45.41 61 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 208.95 -45.05 69 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 218.93 -45.07 71 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 228.99 -45.01 74 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 239.09 -44.91 77 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 249.09 -44.91 79 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 259.09 -44.91 82 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 268.81 -45.19 80 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 278.92 -45.08 84 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 288.58 -45.42 80 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 298.58 -45.42 82 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 309.33 -44.67 95 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 318.86 -45.14 91 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 328.88 -45.12 93 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 338.92 -45.08 95 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 348.92 -45.08 97 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 358.90 -45.10 99 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 368.90 -45.10 100 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 378.90 -45.10 102 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 388.80 -45.20 102 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 398.61 -45.39 100 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 408.76 -45.24 105 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 418.91 -45.09 109 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 428.40 -45.60 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 438.56 -45.44 105 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 49 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 -0.05 41 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 -0.07 40 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.10 38 0 11 0
30JUL26 300.00 P 0.28 0.28 0.28 0.01 -0.13 37 5 0 -5
30JUL26 310.00 P 0.00 0.00 0.00 0.02 -0.22 37 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.04 -0.36 36 0 100 0
30JUL26 330.00 P 0.00 0.00 0.00 0.09 -0.51 37 2 368 0
30JUL26 340.00 P 0.64 0.64 0.64 0.16 -0.78 36 5 651 +5
30JUL26 350.00 P 0.87 0.91 0.73 0.30 -1.11 37 50 701 +27
30JUL26 360.00 P 1.08 1.08 0.94 0.51 -1.57 37 30 2,735 -10
30JUL26 370.00 P 1.45 1.45 1.17 0.84 -2.13 37 81 2,150 +51
30JUL26 380.00 P 2.33 2.33 1.50 1.34 -2.83 37 1,534 11,502 -289
30JUL26 390.00 P 3.90 3.90 2.05 1.95 -3.84 36 126 4,318 +3
30JUL26 400.00 P 5.38 5.38 2.63 2.90 -4.97 36 1,299 7,013 +526
30JUL26 410.00 P 8.10 8.10 3.61 4.17 -6.28 36 1,024 3,115 +325
30JUL26 420.00 P 10.78 10.78 4.80 5.79 -7.83 36 1,572 16,256 -171
30JUL26 430.00 P 14.30 14.30 6.65 7.80 -9.63 36 5,779 18,463 +4,303
30JUL26 440.00 P 19.54 19.54 9.12 10.28 -11.65 36 6,321 11,822 +3,375
30JUL26 450.00 P 25.59 25.59 11.93 13.36 -14.40 36 1,143 7,549 +170
30JUL26 460.00 P 31.81 31.81 15.90 16.94 -17.40 36 5,334 8,471 -475
30JUL26 470.00 P 39.76 39.76 19.83 21.00 -21.24 36 4,949 9,702 +1,804
30JUL26 480.00 P 45.00 45.00 25.06 25.63 -24.81 35 914 5,142 -130
30JUL26 490.00 P 36.66 40.80 30.65 31.31 -27.44 36 380 3,400 +20
30JUL26 500.00 P 51.88 51.88 36.96 37.58 -29.81 36 1,003 1,552 +25
30JUL26 510.00 P 51.00 51.00 43.40 44.52 -31.81 37 151 678 -18
30JUL26 520.00 P 65.00 65.55 51.50 51.50 -33.82 37 383 701 +80
30JUL26 530.00 P 66.50 66.50 66.50 59.59 -34.99 38 2 2,946 +1
30JUL26 540.00 P 77.01 77.01 70.97 67.90 -37.21 39 31 1,085 +30
30JUL26 550.00 P 0.00 0.00 0.00 75.61 -38.71 38 0 1,101 0
30JUL26 560.00 P 98.19 98.30 98.19 84.22 -39.91 39 31 440 +29
30JUL26 570.00 P 112.92 112.92 95.90 95.90 -38.14 45 156 510 +81
30JUL26 580.00 P 105.00 105.00 105.00 102.54 -41.46 41 10 1,040 0
30JUL26 590.00 P 0.00 0.00 0.00 111.21 -42.79 40 0 311 0
30JUL26 600.00 P 149.74 149.74 123.62 120.48 -43.52 40 336 3,219 +302
30JUL26 610.00 P 0.00 0.00 0.00 129.85 -44.15 40 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 140.90 -43.10 46 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 149.77 -44.23 44 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 159.32 -44.68 44 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 169.66 -44.34 47 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 178.71 -45.29 44 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 189.22 -44.78 49 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 199.05 -44.95 50 0 0 0
30JUL26 690.00 P 226.46 226.46 226.46 208.95 -45.05 51 30 60 0
30JUL26 700.00 P 236.71 236.71 236.71 218.93 -45.07 52 60 60 +60
30JUL26 710.00 P 246.71 246.71 246.71 228.99 -45.01 54 60 60 +60
30JUL26 720.00 P 256.47 256.47 256.47 239.29 -44.71 58 60 60 +60
30JUL26 730.00 P 0.00 0.00 0.00 249.09 -44.91 58 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 259.09 -44.91 60 0 0 0
30JUL26 750.00 P 309.67 309.67 309.67 269.02 -44.98 61 1 1 +1
30JUL26 760.00 P 319.45 319.45 319.45 279.02 -44.98 62 1 1 +1
30JUL26 770.00 P 330.02 330.02 330.02 289.01 -44.99 63 60 60 +60
30JUL26 780.00 P 339.48 339.48 316.34 298.58 -45.42 61 31 31 +31
30JUL26 790.00 P 349.95 349.95 326.43 309.33 -44.67 69 120 90 +90
30JUL26 800.00 P 359.93 359.93 336.43 318.86 -45.14 66 60 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
28AUG26 280.00 P 0.46 0.46 0.46 0.01 -0.04 35 5 5 +5
28AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.05 33 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.07 32 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.02 -0.09 33 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.03 -0.11 33 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.07 -0.17 34 0 35 0
28AUG26 320.00 P 0.00 0.00 0.00 0.12 -0.28 33 0 62 0
28AUG26 330.00 P 0.00 0.00 0.00 0.23 -0.37 34 0 200 0
28AUG26 340.00 P 0.00 0.00 0.00 0.40 -0.54 34 0 1,035 0
28AUG26 350.00 P 1.87 1.87 1.74 0.67 -0.82 34 199 992 +199
28AUG26 360.00 P 2.08 2.08 1.90 1.06 -1.33 34 50 617 +42
28AUG26 370.00 P 3.06 3.06 2.72 1.61 -2.06 34 94 654 -2
28AUG26 380.00 P 4.22 4.22 3.00 2.38 -2.84 34 143 1,434 -92
28AUG26 390.00 P 4.73 4.77 3.65 3.46 -3.73 34 184 1,773 -152
28AUG26 400.00 P 8.74 8.74 5.09 4.70 -5.12 34 245 3,932 -66
28AUG26 410.00 P 11.40 11.60 6.38 6.18 -6.86 34 92 2,871 -43
28AUG26 420.00 P 15.00 15.00 8.00 8.32 -8.64 34 1,769 5,029 +1,023
28AUG26 430.00 P 17.38 17.40 10.20 10.65 -10.81 34 586 7,601 +427
28AUG26 440.00 P 24.12 24.12 13.69 13.55 -12.98 34 438 7,499 +217
28AUG26 450.00 P 30.35 30.35 16.55 16.80 -15.31 34 386 5,102 +113
28AUG26 460.00 P 34.36 34.36 20.36 20.75 -17.97 34 1,979 8,849 +50
28AUG26 470.00 P 36.12 36.12 25.00 25.07 -20.41 34 2,433 3,700 +1,516
28AUG26 480.00 P 42.00 42.00 31.73 30.09 -23.79 34 415 2,687 +2
28AUG26 490.00 P 50.00 50.42 35.36 35.68 -26.07 34 454 1,678 +161
28AUG26 500.00 P 49.05 49.05 43.00 41.78 -28.19 35 399 594 +188
28AUG26 510.00 P 48.62 50.74 48.62 48.53 -29.91 35 176 245 +92
28AUG26 520.00 P 0.00 0.00 0.00 55.90 -30.85 36 1 480 +1
28AUG26 530.00 P 65.70 65.70 63.50 64.00 -32.02 37 10 713 +9
28AUG26 540.00 P 96.91 97.40 72.59 71.76 -33.36 37 155 1,055 +155
28AUG26 550.00 P 91.00 91.00 91.00 80.97 -33.47 39 36 836 -36
28AUG26 560.00 P 0.00 0.00 0.00 89.00 -35.63 40 0 697 0
28AUG26 570.00 P 109.00 109.00 109.00 97.48 -36.85 40 10 1,441 -10
28AUG26 580.00 P 0.00 0.00 0.00 106.11 -38.03 40 0 1,240 0
28AUG26 590.00 P 120.00 120.00 120.00 114.29 -39.74 40 50 3,425 +50
28AUG26 600.00 P 149.73 149.73 129.00 123.77 -40.23 41 95 245 +85
28AUG26 610.00 P 169.05 169.05 169.05 132.33 -41.67 40 15 245 -5
28AUG26 620.00 P 0.00 0.00 0.00 141.57 -42.43 40 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 150.81 -43.19 40 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 160.16 -43.84 40 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 169.66 -44.34 40 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 179.31 -44.69 41 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 189.22 -44.78 42 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 199.32 -44.68 44 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 209.16 -44.84 44 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 218.98 -45.02 45 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 228.99 -45.01 46 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 239.29 -44.71 49 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 249.22 -44.78 50 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 259.09 -44.91 51 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 269.02 -44.98 52 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,120 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.05 0.00 35 0 22 0
29SEP26 280.00 P 0.00 0.00 0.00 0.07 0.00 35 0 2 0
29SEP26 285.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 60 0
29SEP26 295.00 P 0.00 0.00 0.00 0.16 -0.04 35 0 136 0
29SEP26 300.00 P 0.00 0.00 0.00 0.20 -0.07 35 0 149 0
29SEP26 310.00 P 0.00 0.00 0.00 0.33 -0.14 35 0 92 0
29SEP26 320.00 P 0.00 0.00 0.00 0.53 -0.26 35 0 191 0
29SEP26 330.00 P 0.00 0.00 0.00 0.82 -0.47 35 0 260 0
29SEP26 340.00 P 0.00 0.00 0.00 1.21 -0.79 35 0 288 0
29SEP26 350.00 P 2.80 2.80 2.80 1.71 -1.27 35 1 616 -1
29SEP26 360.00 P 3.59 3.59 2.79 2.45 -1.84 35 33 3,699 +30
29SEP26 370.00 P 5.73 5.73 4.20 3.38 -2.35 35 61 3,315 -1
29SEP26 380.00 P 6.00 6.00 4.49 4.40 -3.13 34 88 3,429 +18
29SEP26 390.00 P 8.20 8.20 5.46 5.61 -4.41 34 138 3,026 +102
29SEP26 400.00 P 10.00 10.00 6.81 7.27 -5.71 34 1,044 6,069 +496
29SEP26 410.00 P 14.20 14.20 8.63 9.16 -7.22 34 3,345 10,374 +2,257
29SEP26 420.00 P 18.45 18.45 10.85 11.57 -8.71 34 1,241 8,420 +996
29SEP26 430.00 P 21.76 21.76 14.12 14.20 -10.65 34 4,920 12,622 +4,510
29SEP26 440.00 P 26.00 26.00 16.46 17.32 -12.52 33 781 16,270 +396
29SEP26 450.00 P 30.47 30.47 20.00 20.82 -14.67 33 1,103 15,918 +331
29SEP26 460.00 P 38.73 38.73 24.98 24.68 -17.32 33 9,524 13,844 +7,998
29SEP26 470.00 P 37.30 37.30 28.54 29.10 -19.77 33 3,592 10,460 +2,202
29SEP26 480.00 P 49.90 49.90 33.87 33.87 -22.34 33 586 8,960 +11
29SEP26 490.00 P 51.55 51.55 42.20 39.33 -23.51 33 176 4,487 -23
29SEP26 500.00 P 68.00 68.00 45.05 45.50 -25.08 34 277 14,498 +30
29SEP26 510.00 P 64.00 64.00 51.98 51.84 -28.13 34 425 6,398 -38
29SEP26 520.00 P 78.40 78.55 59.50 59.50 -28.99 35 143 7,976 -60
29SEP26 530.00 P 91.67 91.81 77.44 65.95 -31.22 34 300 3,430 +120
29SEP26 540.00 P 100.70 100.70 73.00 73.50 -32.87 34 95 11,215 -35
29SEP26 550.00 P 113.89 113.89 81.50 85.23 -29.54 39 192 7,977 -61
29SEP26 560.00 P 114.00 114.00 95.00 89.87 -37.57 36 11 7,098 -10
29SEP26 570.00 P 106.55 111.11 100.00 100.32 -34.99 38 193 3,020 +151
29SEP26 580.00 P 0.00 0.00 0.00 107.96 -36.96 38 0 4,917 0
29SEP26 590.00 P 135.00 135.00 116.63 117.02 -37.56 39 91 1,201 +59
29SEP26 600.00 P 0.00 0.00 0.00 125.45 -38.88 39 700 13,060 -700
29SEP26 610.00 P 139.58 139.58 139.58 133.95 -40.22 38 1 1,944 -1
29SEP26 620.00 P 0.00 0.00 0.00 142.89 -41.17 38 0 2,202 0
29SEP26 630.00 P 163.50 165.76 158.28 151.86 -42.14 38 435 1,498 -135
29SEP26 640.00 P 165.67 165.67 159.80 161.68 -42.32 39 90 947 0
29SEP26 650.00 P 0.00 0.00 0.00 171.38 -42.62 40 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 180.29 -43.71 39 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 189.97 -44.03 40 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 199.32 -44.68 39 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 209.79 -44.21 42 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 219.14 -44.86 41 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 228.99 -45.01 41 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 239.29 -44.71 44 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 249.22 -44.78 45 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 259.09 -44.91 45 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 269.02 -44.98 46 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 279.28 -44.72 49 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 289.28 -44.72 50 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 299.28 -44.72 51 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 309.33 -44.67 52 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 318.91 -45.09 51 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 329.28 -44.72 54 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 339.28 -44.72 55 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 348.92 -45.08 54 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 358.90 -45.10 55 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 368.94 -45.06 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 378.94 -45.06 57 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 388.90 -45.10 58 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 398.90 -45.10 59 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 408.90 -45.10 60 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 418.93 -45.07 61 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 429.27 -44.73 64 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 439.27 -44.73 64 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 449.27 -44.73 65 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 458.90 -45.10 64 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 468.90 -45.10 65 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 479.27 -44.73 68 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 489.68 -44.32 71 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 499.44 -44.56 70 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 509.44 -44.56 71 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 519.50 -44.50 72 0 0 0
30DEC26 230.00 P 0.77 0.77 0.72 0.05 -0.02 34 67 1,713 +57
30DEC26 235.00 P 0.77 0.77 0.77 0.07 -0.02 34 10 120 0
30DEC26 240.00 P 0.86 0.91 0.86 0.09 -0.04 34 40 90 +15
30DEC26 245.00 P 0.97 0.97 0.97 0.11 -0.05 34 30 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.15 -0.06 34 0 130 0
30DEC26 255.00 P 1.08 1.11 1.08 0.18 -0.10 34 31 120 +30
30DEC26 260.00 P 0.00 0.00 0.00 0.23 -0.12 34 0 60 0
30DEC26 265.00 P 0.00 0.00 0.00 0.30 -0.15 34 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.36 -0.19 34 0 14 0
30DEC26 275.00 P 0.00 0.00 0.00 0.45 -0.24 34 0 36 0
30DEC26 280.00 P 1.65 1.65 1.65 0.55 -0.30 34 3 6 +3
30DEC26 285.00 P 0.00 0.00 0.00 0.65 -0.36 34 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.80 -0.46 34 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 0.97 -0.53 34 0 61 0
30DEC26 300.00 P 2.17 2.17 2.17 1.13 -0.65 34 4 212 0
30DEC26 310.00 P 0.00 0.00 0.00 1.60 -0.91 34 0 90 0
30DEC26 320.00 P 0.00 0.00 0.00 2.14 -1.31 34 0 537 0
30DEC26 330.00 P 0.00 0.00 0.00 2.89 -1.66 34 0 450 0
30DEC26 340.00 P 0.00 0.00 0.00 3.78 -2.13 34 0 237 0
30DEC26 350.00 P 6.20 6.20 6.20 4.85 -2.59 34 2 852 +2
30DEC26 360.00 P 7.40 7.40 6.00 6.18 -3.03 34 10 1,154 +9
30DEC26 370.00 P 7.60 7.60 7.60 7.68 -3.81 34 20 1,379 0
30DEC26 380.00 P 12.00 12.00 9.00 8.99 -5.00 33 28 2,016 -12
30DEC26 390.00 P 10.95 11.06 10.95 10.88 -6.20 33 2 1,643 0
30DEC26 400.00 P 17.10 17.16 12.88 13.19 -7.19 33 498 10,554 -173
30DEC26 410.00 P 21.90 21.90 15.47 15.66 -8.53 32 2,039 9,047 +1,960
30DEC26 420.00 P 22.50 22.50 17.70 18.56 -9.75 32 61 8,014 -22
30DEC26 430.00 P 25.00 25.00 21.69 21.69 -11.19 32 1,036 19,303 +755
30DEC26 440.00 P 34.00 34.00 25.10 25.17 -12.63 32 257 5,365 +173
30DEC26 450.00 P 40.78 40.78 28.88 29.01 -14.46 32 332 10,876 +267
30DEC26 460.00 P 46.00 46.00 32.40 33.04 -16.41 32 670 6,266 +516
30DEC26 470.00 P 45.00 45.00 36.70 37.87 -18.01 32 655 5,278 +521
30DEC26 480.00 P 59.94 59.94 42.00 42.34 -22.06 32 860 8,439 +236
30DEC26 490.00 P 59.69 60.12 49.00 47.64 -24.54 31 64 3,671 0
30DEC26 500.00 P 70.54 71.55 53.48 54.00 -22.81 32 400 18,733 -92
30DEC26 510.00 P 69.12 69.12 60.80 59.74 -28.19 32 13 6,803 -5
30DEC26 520.00 P 90.00 90.00 68.10 66.44 -30.66 32 14 4,933 -1
30DEC26 530.00 P 89.26 89.95 73.00 73.52 -28.25 32 82 5,480 +6
30DEC26 540.00 P 100.38 100.38 85.00 80.32 -29.72 32 61 2,109 -30
30DEC26 550.00 P 113.90 113.90 89.40 89.60 -28.92 34 137 10,987 -17
30DEC26 560.00 P 95.17 95.17 95.17 96.85 -30.79 34 12 4,735 -12
30DEC26 570.00 P 106.10 106.10 106.10 105.20 -31.20 34 6 4,461 0
30DEC26 580.00 P 125.00 125.00 115.50 112.74 -32.67 34 91 6,520 -22
30DEC26 590.00 P 0.00 0.00 0.00 120.92 -33.66 34 0 3,904 0
30DEC26 600.00 P 153.21 153.21 128.00 129.85 -37.82 35 244 22,281 +30
30DEC26 610.00 P 0.00 0.00 0.00 137.81 -36.36 34 0 4,704 0
30DEC26 620.00 P 0.00 0.00 0.00 146.43 -38.69 35 0 1,839 0
30DEC26 630.00 P 188.97 188.97 160.48 155.80 -38.98 35 180 1,610 +120
30DEC26 640.00 P 185.00 185.00 185.00 164.68 -39.84 35 1 1,847 -1
30DEC26 650.00 P 190.00 190.00 190.00 173.63 -43.39 35 1 2,315 -1
30DEC26 660.00 P 211.04 211.04 196.00 182.70 -41.44 36 220 4,505 +200
30DEC26 670.00 P 0.00 0.00 0.00 191.79 -42.25 36 0 422 0
30DEC26 680.00 P 208.01 208.01 199.63 200.60 -43.40 35 60 512 +60
30DEC26 690.00 P 0.00 0.00 0.00 209.99 -44.01 35 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 219.94 -44.06 36 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 229.11 -44.89 34 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 239.29 -44.71 36 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 249.22 -44.78 37 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 259.09 -44.91 37 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 269.02 -44.98 38 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 279.28 -44.72 40 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 289.28 -44.72 41 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 299.29 -44.71 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 309.33 -44.67 43 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 319.28 -44.72 43 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 329.28 -44.72 44 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 339.28 -44.72 45 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 349.28 -44.72 46 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 359.28 -44.72 47 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 368.94 -45.06 46 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 379.37 -44.63 48 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 389.37 -44.63 49 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 399.37 -44.63 50 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 408.90 -45.10 49 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 418.93 -45.07 50 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 429.27 -44.73 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 439.27 -44.73 53 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 449.27 -44.73 53 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 459.27 -44.73 54 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 469.27 -44.73 55 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 479.27 -44.73 55 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 489.68 -44.32 58 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 499.68 -44.32 58 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 509.68 -44.32 59 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 519.50 -44.50 59 0 0 0
30MAR27 230.00 P 1.42 1.42 1.32 0.15 +0.02 32 88 606 +60
30MAR27 235.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
30MAR27 250.00 P 1.85 1.85 1.84 0.36 -0.01 32 60 382 +60
30MAR27 255.00 P 1.95 1.95 1.95 0.45 -0.03 32 30 30 +28
30MAR27 260.00 P 0.00 0.00 0.00 0.55 -0.03 32 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 0.66 -0.09 32 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 0.80 -0.12 32 0 4 0
30MAR27 275.00 P 0.00 0.00 0.00 0.97 -0.15 32 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.14 -0.24 32 0 1 0
30MAR27 285.00 P 0.00 0.00 0.00 1.33 -0.31 32 0 2 0
30MAR27 290.00 P 3.13 3.13 3.13 1.59 -0.39 32 3 19 +3
30MAR27 295.00 P 0.00 0.00 0.00 1.85 -0.51 32 0 1 0
30MAR27 300.00 P 3.70 3.70 3.70 2.11 -0.64 32 40 459 +40
30MAR27 310.00 P 4.35 4.35 4.35 2.86 -0.94 32 3 21 +3
30MAR27 320.00 P 0.00 0.00 0.00 3.68 -1.34 32 0 266 0
30MAR27 330.00 P 5.60 5.60 5.60 4.78 -1.80 32 3 610 +3
30MAR27 340.00 P 0.00 0.00 0.00 5.97 -2.47 32 0 184 0
30MAR27 350.00 P 9.41 9.41 8.50 7.50 -3.04 32 3 735 0
30MAR27 360.00 P 10.40 10.40 9.27 9.12 -4.01 32 73 1,030 +8
30MAR27 370.00 P 0.00 0.00 0.00 10.57 -5.01 32 0 2,637 0
30MAR27 380.00 P 14.00 14.00 13.60 12.49 -5.86 32 14 2,147 -2
30MAR27 390.00 P 20.00 20.00 15.46 14.99 -6.46 31 141 2,134 +93
30MAR27 400.00 P 23.70 23.70 18.10 17.62 -7.72 32 32 6,408 -17
30MAR27 410.00 P 23.00 23.00 21.34 20.52 -8.86 31 7 3,027 -2
30MAR27 420.00 P 31.64 31.64 25.00 23.72 -10.25 31 26 8,631 0
30MAR27 430.00 P 36.10 36.10 27.35 27.11 -11.67 31 19 3,964 +5
30MAR27 440.00 P 38.16 38.16 31.83 31.04 -12.91 31 60 4,057 +6
30MAR27 450.00 P 40.50 40.50 35.60 35.00 -14.55 31 549 4,108 +523
30MAR27 460.00 P 47.61 47.61 39.67 39.43 -15.80 31 170 1,806 +154
30MAR27 470.00 P 49.76 49.76 45.00 44.14 -17.42 31 307 4,552 -129
30MAR27 480.00 P 51.83 52.60 48.16 48.91 -19.06 31 413 2,777 -272
30MAR27 490.00 P 71.93 71.93 53.55 54.29 -20.46 31 316 2,323 +252
30MAR27 500.00 P 72.48 72.48 59.43 60.03 -21.71 31 728 3,153 +439
30MAR27 510.00 P 76.22 76.22 66.10 65.84 -23.87 31 38 2,223 +30
30MAR27 520.00 P 80.39 80.39 73.01 72.26 -26.52 31 7 1,724 -5
30MAR27 530.00 P 81.42 81.42 81.42 79.04 -26.30 31 30 665 0
30MAR27 540.00 P 100.00 100.00 87.00 87.70 -25.75 32 4 346 -2
30MAR27 550.00 P 92.38 92.38 92.38 94.49 -27.37 32 10 1,150 +10
30MAR27 560.00 P 0.00 0.00 0.00 101.90 -28.45 32 0 531 0
30MAR27 570.00 P 115.00 115.00 113.30 109.53 -29.43 33 80 562 -5
30MAR27 580.00 P 119.60 119.60 119.60 117.81 -29.87 33 1 760 -1
30MAR27 590.00 P 0.00 0.00 0.00 125.78 -30.56 33 0 345 0
30MAR27 600.00 P 0.00 0.00 0.00 133.86 -38.94 33 2 1,930 +2
30MAR27 610.00 P 0.00 0.00 0.00 142.17 -32.47 34 0 521 0
30MAR27 620.00 P 0.00 0.00 0.00 150.56 -34.56 34 0 305 0
30MAR27 630.00 P 189.30 189.81 162.77 159.08 -36.64 34 240 1,110 +240
30MAR27 640.00 P 0.00 0.00 0.00 167.38 -37.85 34 0 173 0
30MAR27 650.00 P 208.86 208.96 180.44 176.41 -40.61 34 850 2,366 +850
30MAR27 660.00 P 0.00 0.00 0.00 185.19 -39.32 34 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 194.13 -40.16 34 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 203.12 -41.02 34 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 212.02 -41.99 34 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 221.30 -42.70 34 0 6 0
30MAR27 710.00 P 0.00 0.00 0.00 230.66 -43.34 34 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 240.07 -43.93 34 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 249.76 -44.24 34 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 259.41 -44.59 34 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 269.19 -44.81 35 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 279.28 -44.72 36 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 289.28 -44.72 36 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 299.29 -44.71 37 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 309.33 -44.67 38 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 319.28 -44.72 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 329.28 -44.72 39 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 339.28 -44.72 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 349.28 -44.72 41 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 359.28 -44.72 41 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 368.94 -45.06 41 0 0 0
29JUN27 300.00 P 6.20 6.20 5.02 5.21 +0.03 34 17 98 +17
29JUN27 310.00 P 6.60 6.76 6.50 6.41 -0.32 34 57 57 +57
29JUN27 320.00 P 0.00 0.00 0.00 7.64 -0.79 34 0 0 0
29JUN27 330.00 P 9.45 9.45 9.09 9.03 -1.48 34 11 11 +11
29JUN27 340.00 P 10.50 10.50 10.50 10.74 -2.06 33 1 46 +1
29JUN27 350.00 P 14.50 14.50 12.05 12.59 -2.92 33 6 196 +1
29JUN27 360.00 P 0.00 0.00 0.00 14.52 -3.71 33 0 46 0
29JUN27 370.00 P 0.00 0.00 0.00 16.91 -4.09 33 0 100 0
29JUN27 380.00 P 20.00 20.00 20.00 19.31 -4.77 33 10 41 +10
29JUN27 390.00 P 21.38 21.38 21.38 21.98 -5.75 33 1 1 +1
29JUN27 400.00 P 24.00 24.24 24.00 24.99 -6.70 32 2 15 +2
29JUN27 410.00 P 0.00 0.00 0.00 28.01 -8.10 32 0 0 0
29JUN27 420.00 P 32.00 32.00 30.65 31.43 -9.39 32 5 191 +5
29JUN27 430.00 P 42.09 42.09 42.09 35.12 -10.47 32 1 45 0
29JUN27 440.00 P 40.64 40.64 38.45 38.82 -12.23 32 59 143 +53
29JUN27 450.00 P 44.78 44.78 42.08 42.95 -13.58 31 32 48 +30
29JUN27 460.00 P 48.39 49.38 46.67 47.35 -14.92 31 39 37 +30
29JUN27 470.00 P 61.60 62.00 51.46 51.77 -16.75 31 12 15 +12
29JUN27 480.00 P 61.30 62.00 57.00 56.53 -18.27 31 44 38 +34
29JUN27 490.00 P 0.00 0.00 0.00 61.67 -19.60 31 5 9 +5
29JUN27 500.00 P 67.50 67.50 67.50 66.95 -21.27 31 3 1,705 +3
29JUN27 510.00 P 0.00 0.00 0.00 73.13 -22.06 31 10 111 +10
29JUN27 520.00 P 89.00 89.00 80.63 80.63 -21.60 31 19 323 +19
29JUN27 530.00 P 98.63 98.63 89.34 86.90 -23.17 31 31 93 +26
29JUN27 540.00 P 95.00 95.00 95.00 93.85 -24.06 32 6 257 +6
29JUN27 550.00 P 0.00 0.00 0.00 101.04 -24.91 32 3 7 +3
29JUN27 560.00 P 109.00 109.00 109.00 108.62 -25.48 32 5 7 +5
29JUN27 570.00 P 115.30 115.30 115.30 116.24 -26.27 32 6 6 +6
29JUN27 580.00 P 0.00 0.00 0.00 123.90 -26.97 33 0 3 0
29JUN27 590.00 P 0.00 0.00 0.00 131.62 -27.91 33 0 2 0
29JUN27 600.00 P 0.00 0.00 0.00 139.67 -33.13 33 4 18 +4
29JUN27 610.00 P 155.00 155.00 155.00 147.89 -32.23 33 9 9 +9
29JUN27 620.00 P 0.00 0.00 0.00 156.14 -29.73 33 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 164.42 -31.30 34 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 172.75 -32.48 34 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 181.13 -35.89 34 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 189.83 -36.25 34 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 198.57 -36.97 34 0 0 0
TOTAL PUT 179,426 966,539 +52,914
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 116.30
29JUN26 62.50 C 0.00 0.00 0.00 53.86 +1.66 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 51.38 +1.67 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.94 +1.61 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.45 +1.61 60 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.90 +1.68 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.46 +1.71 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.96 +1.72 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.47 +1.61 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.97 +1.68 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.51 +1.70 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.99 +1.59 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.46 +1.52 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 24.00 +1.50 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.54 +1.59 33 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.09 +1.57 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.70 +1.55 33 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 14.37 +1.50 33 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.15 +1.43 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 10.07 +1.34 33 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 8.16 +1.12 33 0 114 0
29JUN26 112.50 C 6.24 6.24 6.24 6.52 +0.97 33 15 66 0
29JUN26 115.00 C 3.81 4.57 3.81 5.01 +0.91 33 46 205 +14
29JUN26 117.50 C 2.68 2.68 2.68 3.75 +0.67 33 15 94 +15
29JUN26 120.00 C 1.64 2.70 1.64 2.79 +0.58 33 62 437 +9
29JUN26 122.50 C 1.29 1.96 1.29 1.93 +0.47 32 87 370 +52
29JUN26 125.00 C 1.12 1.39 1.12 1.43 +0.39 33 12 734 +12
29JUN26 127.50 C 0.00 0.00 0.00 0.97 +0.29 33 0 534 0
29JUN26 130.00 C 0.00 0.00 0.00 0.64 +0.20 33 0 170 0
29JUN26 132.50 C 0.43 0.43 0.43 0.41 +0.14 33 1 612 0
29JUN26 135.00 C 0.00 0.00 0.00 0.26 +0.09 33 0 248 0
29JUN26 137.50 C 0.00 0.00 0.00 0.16 +0.06 33 0 95 0
29JUN26 140.00 C 0.00 0.00 0.00 0.10 +0.04 33 0 100 0
29JUN26 142.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 36.48 +1.21 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 34.04 +1.39 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 31.60 +1.28 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 29.19 +1.29 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 26.78 +1.27 30 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 24.62 +1.38 37 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 22.27 +1.70 36 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 19.83 +1.50 33 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 17.64 +1.45 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.55 +1.39 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 13.58 +1.32 33 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 11.75 +1.24 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 10.06 +1.11 33 0 65 0
30JUL26 112.50 C 8.02 8.02 8.02 8.55 +0.90 33 15 45 +15
30JUL26 115.00 C 0.00 0.00 0.00 7.18 +0.86 33 0 36 0
30JUL26 117.50 C 0.00 0.00 0.00 5.91 +0.75 33 0 39 0
30JUL26 120.00 C 0.00 0.00 0.00 4.89 +0.65 33 0 186 0
30JUL26 122.50 C 0.00 0.00 0.00 3.99 +0.59 33 0 113 0
30JUL26 125.00 C 0.00 0.00 0.00 3.24 +0.53 34 0 154 0
30JUL26 127.50 C 0.00 0.00 0.00 2.59 +0.45 34 0 106 0
30JUL26 130.00 C 1.92 1.92 1.92 2.06 +0.39 34 15 432 0
30JUL26 132.50 C 1.51 1.51 1.51 1.62 +0.33 34 15 60 -1
30JUL26 135.00 C 0.00 0.00 0.00 1.25 +0.31 34 0 106 0
30JUL26 137.50 C 0.00 0.00 0.00 0.96 +0.23 34 0 128 0
30JUL26 140.00 C 0.00 0.00 0.00 0.73 +0.18 34 0 1,249 0
30JUL26 142.50 C 0.00 0.00 0.00 0.55 +0.14 33 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.41 +0.10 33 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.30 +0.07 33 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.23 +0.06 34 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 29.67 +1.58 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 27.38 +1.17 35 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.11 +1.56 35 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.90 +1.51 35 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.79 +1.50 35 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 18.88 +1.39 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 16.97 +1.33 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 15.16 +1.25 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 13.48 +1.19 36 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 11.91 +1.22 36 0 45 0
28AUG26 112.50 C 0.00 0.00 0.00 10.39 +0.85 35 0 45 0
28AUG26 115.00 C 8.47 8.47 8.47 9.06 +0.83 35 15 75 +15
28AUG26 117.50 C 7.34 7.34 7.34 7.86 +0.79 35 15 45 0
28AUG26 120.00 C 6.36 6.36 6.36 6.81 +0.76 35 15 181 +15
28AUG26 122.50 C 0.00 0.00 0.00 5.87 +0.73 35 0 60 0
28AUG26 125.00 C 0.00 0.00 0.00 5.04 +0.68 35 0 45 0
28AUG26 127.50 C 0.00 0.00 0.00 4.31 +0.61 35 0 177 0
28AUG26 130.00 C 0.00 0.00 0.00 3.68 +0.56 36 0 92 0
28AUG26 132.50 C 0.00 0.00 0.00 3.13 +0.50 36 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 2.59 +0.39 36 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 2.23 +0.35 36 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 1.80 +0.25 36 0 586 0
28AUG26 142.50 C 0.00 0.00 0.00 1.49 +0.21 35 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.27 +0.22 36 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.04 +0.21 36 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.83 +0.15 36 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 54.04 +1.30 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.57 +1.54 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.11 +1.53 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.67 +1.23 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.20 +1.36 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.77 +1.24 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.38 +1.43 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.98 +1.20 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.61 +1.42 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.27 +1.43 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.96 +1.21 36 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 27.71 +1.09 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.53 +1.16 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.41 +1.53 36 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 21.38 +1.48 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.40 +1.40 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 17.56 +1.33 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 15.84 +1.29 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 14.22 +1.21 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 12.70 +1.12 35 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 11.30 +0.81 35 0 605 0
29SEP26 115.00 C 9.58 9.58 9.58 10.04 +0.81 35 15 150 0
29SEP26 117.50 C 7.28 8.37 7.28 8.88 +0.78 35 30 115 0
29SEP26 120.00 C 6.46 6.46 6.46 7.91 +0.83 36 15 19 +15
29SEP26 122.50 C 0.00 0.00 0.00 6.95 +0.79 36 0 191 0
29SEP26 125.00 C 0.00 0.00 0.00 6.07 +0.72 36 0 100 0
29SEP26 127.50 C 4.68 4.71 4.68 5.34 +0.70 36 30 30 +30
29SEP26 130.00 C 3.62 3.62 3.62 4.65 +0.62 36 15 366 0
29SEP26 132.50 C 0.00 0.00 0.00 4.06 +0.59 36 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.47 +0.56 36 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.01 +0.46 36 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 2.57 +0.46 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.21 +0.41 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.89 +0.38 36 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.55 +0.26 35 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.33 +0.25 35 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 49.31 +1.68 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.93 +1.49 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.56 +1.52 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.21 +1.68 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.95 +1.37 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.70 +1.15 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.50 +1.14 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.30 +1.13 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.20 +1.36 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.17 +1.31 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.24 +1.51 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.34 +1.46 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.52 +1.10 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.78 +1.66 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 20.11 +1.60 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.34 +1.29 35 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 16.89 +1.29 35 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 15.51 +1.17 35 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 14.25 +0.78 35 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 13.24 +0.93 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 12.09 +0.87 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.02 +0.85 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 10.15 +0.88 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 9.24 +0.87 35 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 8.40 +0.81 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.63 +0.76 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.93 +0.78 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.20 +0.62 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.68 +0.66 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.12 +0.65 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.58 +0.53 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.16 +0.53 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.74 +0.53 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.32 +0.42 35 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 39.17 +1.40 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 37.09 +1.37 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.06 +1.45 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 33.07 +1.40 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 31.18 +1.39 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.33 +1.35 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.54 +1.32 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.79 +1.30 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.13 +1.90 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 22.54 +1.11 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.05 +1.09 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.61 +1.58 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.25 +1.46 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 16.97 +1.41 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.75 +0.86 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 14.48 +0.66 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.69 +0.95 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.68 +0.87 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 11.73 +0.80 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.85 +0.80 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.04 +0.75 35 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 9.27 +0.70 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.55 +0.67 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.99 +0.97 35 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.36 +0.87 35 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.82 +0.86 35 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.27 +0.83 35 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.73 +0.72 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.30 +0.68 35 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 30.81 +1.32 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.12 +1.13 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 27.47 +1.27 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.88 +1.23 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 24.36 +1.17 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 22.92 +1.14 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 21.57 +1.30 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 20.24 +1.19 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 18.99 +1.15 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.79 +0.79 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.63 +0.73 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.62 +0.75 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 14.63 +0.74 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 13.74 +0.74 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.43 +1.08 35 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.41 +0.90 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.85 +1.15 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.02 +1.22 35 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.98 +0.52 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.61 +0.84 35 0 0 0
TOTAL CALL 433 14,383 +191
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.10 -0.03 33 0 186 0
29JUN26 100.00 P 0.00 0.00 0.00 0.19 -0.07 33 0 157 0
29JUN26 102.50 P 0.71 0.71 0.56 0.36 -0.12 33 77 217 +1
29JUN26 105.00 P 1.40 1.40 1.40 0.65 -0.18 33 4 94 0
29JUN26 107.50 P 1.84 1.84 1.84 1.08 -0.29 33 2 70 -1
29JUN26 110.00 P 0.00 0.00 0.00 1.68 -0.42 33 0 351 0
29JUN26 112.50 P 0.00 0.00 0.00 2.52 -0.48 34 0 156 0
29JUN26 115.00 P 0.00 0.00 0.00 3.50 -0.63 33 0 269 0
29JUN26 117.50 P 0.00 0.00 0.00 4.78 -0.72 33 0 150 0
29JUN26 120.00 P 0.00 0.00 0.00 6.28 -0.85 33 0 229 0
29JUN26 122.50 P 0.00 0.00 0.00 7.97 -1.12 33 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 9.87 -1.25 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 11.94 -1.34 33 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 14.14 -1.42 33 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 16.43 -1.49 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.81 -1.53 33 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 21.52 -1.35 42 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 23.73 -1.67 35 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 26.21 -1.69 36 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 28.70 -1.70 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 31.55 -1.35 56 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.09 -1.31 60 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.24 -0.06 33 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.40 -0.08 34 0 132 0
30JUL26 97.50 P 0.00 0.00 0.00 0.62 -0.12 34 0 61 0
30JUL26 100.00 P 1.25 1.25 1.25 0.93 -0.17 34 1 136 +1
30JUL26 102.50 P 1.58 1.58 1.58 1.34 -0.24 34 2 17 +2
30JUL26 105.00 P 2.31 2.31 2.31 1.88 -0.32 34 15 92 -15
30JUL26 107.50 P 3.00 3.00 3.00 2.54 -0.41 34 15 167 +15
30JUL26 110.00 P 0.00 0.00 0.00 3.37 -0.44 34 0 434 0
30JUL26 112.50 P 0.00 0.00 0.00 4.32 -0.46 34 0 70 0
30JUL26 115.00 P 0.00 0.00 0.00 5.40 -0.55 33 0 101 0
30JUL26 117.50 P 0.00 0.00 0.00 6.69 -0.59 33 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 8.09 -0.72 33 0 102 0
30JUL26 122.50 P 0.00 0.00 0.00 9.68 -1.02 33 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 11.43 -1.09 33 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 13.29 -1.16 33 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 15.25 -1.27 33 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 17.33 -1.34 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 19.50 -1.38 33 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.94 -1.27 36 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 24.24 -1.33 36 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 26.59 -1.31 36 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.01 -1.39 37 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 31.55 -1.44 40 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 34.09 -1.40 43 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.35 -0.08 35 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.53 -0.09 36 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.76 -0.12 35 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 1.09 -0.18 36 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 1.47 -0.24 36 0 90 0
28AUG26 100.00 P 2.43 2.43 2.43 1.98 -0.26 36 15 76 +15
28AUG26 102.50 P 0.00 0.00 0.00 2.58 -0.32 36 0 125 0
28AUG26 105.00 P 3.93 3.93 3.93 3.27 -0.42 36 1 17 +1
28AUG26 107.50 P 0.00 0.00 0.00 4.11 -0.43 36 0 16 0
28AUG26 110.00 P 6.20 6.20 6.20 5.07 -0.44 36 2 2 +2
28AUG26 112.50 P 0.00 0.00 0.00 6.12 -0.47 36 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 7.24 -0.56 36 0 93 0
28AUG26 117.50 P 0.00 0.00 0.00 8.55 -0.55 36 0 77 0
28AUG26 120.00 P 0.00 0.00 0.00 9.97 -0.67 36 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 11.41 -0.92 36 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 13.03 -1.05 36 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 14.81 -1.06 36 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 16.65 -1.16 36 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.59 -1.80 36 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 21.17 -1.37 39 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 23.00 -1.40 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 25.25 -1.25 38 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 27.51 -1.21 39 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 29.78 -1.50 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.06 -1.23 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.37 -1.57 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 0.00 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.17 -0.03 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.26 -0.04 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.38 -0.05 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.56 -0.06 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.78 -0.09 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.05 -0.14 35 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.46 -0.14 36 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 1.91 -0.20 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.42 -0.28 36 0 49 0
29SEP26 100.00 P 3.53 3.53 3.53 3.08 -0.29 36 15 41 +15
29SEP26 102.50 P 4.46 4.46 4.46 3.80 -0.38 36 15 108 +7
29SEP26 105.00 P 0.00 0.00 0.00 4.65 -0.34 36 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.55 -0.38 36 0 135 0
29SEP26 110.00 P 0.00 0.00 0.00 6.53 -0.45 35 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 7.69 -0.44 35 0 730 0
29SEP26 115.00 P 0.00 0.00 0.00 8.90 -0.49 35 0 290 0
29SEP26 117.50 P 0.00 0.00 0.00 10.26 -0.51 35 0 115 0
29SEP26 120.00 P 0.00 0.00 0.00 11.73 -0.65 35 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 13.27 -0.70 35 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 14.89 -1.00 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 16.66 -1.01 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.45 -1.12 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 20.38 -1.13 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.75 -0.77 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.80 -0.74 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.91 -0.89 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 29.06 -0.94 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.26 -0.88 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 33.20 -1.02 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.48 -1.10 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.25 -0.02 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.36 -0.03 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.49 -0.05 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.68 -0.07 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.90 -0.07 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.17 -0.08 35 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.51 -0.12 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.94 -0.15 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.44 -0.18 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.96 -0.23 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.62 -0.25 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.30 -0.32 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.13 -0.35 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.99 -0.39 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.94 -0.26 35 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 7.89 -0.41 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.94 -0.48 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 10.07 -0.68 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 11.31 -0.49 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 12.65 -0.53 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 14.09 -0.56 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.59 -0.61 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 17.46 -0.37 35 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 18.94 -0.62 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.81 -0.57 35 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 22.73 -0.48 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.58 -0.72 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.50 -0.69 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.47 -0.69 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.51 -0.78 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.58 -0.70 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.70 -0.90 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.85 -1.22 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.61 -0.12 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.99 -0.13 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.51 -0.11 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.03 -0.11 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.61 -0.15 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.30 -0.13 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.99 -0.20 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.84 -0.32 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.71 -0.26 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.63 -0.24 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 8.55 -0.30 34 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 9.55 -0.36 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 10.64 -0.40 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 11.82 -0.44 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.08 -0.47 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.41 -0.51 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 15.82 -0.55 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 17.31 -0.59 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.05 -0.44 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.74 -0.62 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.44 -0.65 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.20 -0.71 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 26.00 -0.91 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.85 -0.75 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.77 -0.77 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.64 -0.87 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.71 -0.82 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.76 -0.92 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.76 -0.92 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 5.72 -0.15 35 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 6.60 -0.14 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 7.48 -0.15 35 0 0 0
29JUN27 100.00 P 8.28 8.28 8.28 8.33 -0.32 35 1 1 +1
29JUN27 102.50 P 0.00 0.00 0.00 9.30 -0.38 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.47 -0.28 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.39 -0.36 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.54 -0.38 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 13.71 -0.45 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.94 -0.52 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.29 -0.60 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.51 +0.24 36 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.02 +0.25 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.91 -0.38 35 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.50 -0.64 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.16 -0.61 35 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 25.87 -0.64 35 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.62 -0.67 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.42 -0.73 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.26 -0.76 34 0 0 0
TOTAL PUT 165 10,995 +44
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$ 26.32
29JUN26 17.00 C 0.00 0.00 0.00 9.36 +0.68 61 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.86 +0.66 55 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.36 +0.64 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.86 +0.66 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.36 +0.66 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.86 +0.67 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.36 +0.64 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.36 +0.64 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.37 +0.65 27 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 3.37 +0.64 19 0 83 0
29JUN26 24.00 C 2.22 2.32 2.22 2.39 +0.63 19 16 246 0
29JUN26 25.00 C 1.18 1.28 1.18 1.47 +0.52 18 179 729 +11
29JUN26 26.00 C 0.39 0.74 0.38 0.75 +0.40 19 326 1,079 +56
29JUN26 27.00 C 0.12 0.33 0.12 0.30 +0.20 19 1,283 2,558 +797
29JUN26 28.00 C 0.05 0.10 0.05 0.09 +0.07 19 464 1,955 +460
29JUN26 29.00 C 0.04 0.04 0.04 0.02 +0.01 19 5 413 -5
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 981 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.39 +0.63 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.91 +0.65 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.40 +0.65 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.90 +0.62 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.37 +0.58 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.43 +0.66 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.42 +0.64 16 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.49 +0.67 23 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.55 +0.62 20 0 126 0
30JUL26 25.00 C 1.39 1.68 1.39 1.70 +0.48 19 240 449 +240
30JUL26 26.00 C 0.68 1.05 0.68 1.04 +0.40 19 145 1,319 +134
30JUL26 27.00 C 0.33 0.55 0.33 0.55 +0.26 18 45 571 +35
30JUL26 28.00 C 0.21 0.28 0.19 0.28 +0.16 19 101 419 +101
30JUL26 29.00 C 0.12 0.13 0.12 0.12 +0.07 19 50 186 +50
30JUL26 30.00 C 0.09 0.09 0.09 0.05 +0.03 19 50 88 +29
30JUL26 31.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 34 0
30JUL26 32.00 C 0.01 0.01 0.01 0.01 0.00 21 100 100 +100
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.44 +0.63 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.94 +0.61 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.40 +0.55 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.99 +0.63 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.50 +0.63 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.52 +0.63 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.49 +0.63 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.60 +0.66 22 0 0 0
28AUG26 24.00 C 2.20 2.20 2.20 2.71 +0.53 21 30 210 +30
28AUG26 25.00 C 0.00 0.00 0.00 1.91 +0.46 19 0 30 0
28AUG26 26.00 C 0.95 1.05 0.95 1.27 +0.38 19 12 83 +12
28AUG26 27.00 C 0.53 0.80 0.53 0.82 +0.32 20 23 153 +14
28AUG26 28.00 C 0.39 0.45 0.39 0.48 +0.21 20 77 299 +14
28AUG26 29.00 C 0.28 0.28 0.28 0.26 +0.12 20 1 29 +1
28AUG26 30.00 C 0.13 0.15 0.13 0.14 +0.07 20 25 96 +25
28AUG26 31.00 C 0.00 0.00 0.00 0.07 +0.04 20 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.44 +0.56 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.94 +0.55 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.43 +0.53 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.99 +0.57 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.50 +0.57 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.52 +0.56 17 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.53 +0.59 14 0 390 0
29SEP26 23.00 C 0.00 0.00 0.00 3.68 +0.62 20 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 2.84 +0.57 20 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.11 +0.51 20 0 0 0
29SEP26 26.00 C 1.33 1.33 1.33 1.47 +0.40 19 1 34 -1
29SEP26 27.00 C 0.93 1.03 0.93 1.01 +0.33 20 23 389 +13
29SEP26 28.00 C 0.60 0.62 0.60 0.64 +0.23 19 105 390 +105
29SEP26 29.00 C 0.24 0.40 0.24 0.41 +0.17 20 11 183 +11
29SEP26 30.00 C 0.15 0.15 0.15 0.25 +0.12 20 5 78 +5
29SEP26 31.00 C 0.00 0.00 0.00 0.14 +0.07 20 0 105 0
29SEP26 32.00 C 0.08 0.10 0.08 0.08 +0.04 20 20 50 +10
29SEP26 33.00 C 0.00 0.00 0.00 0.05 +0.03 21 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.44 +0.53 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.96 +0.53 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.47 +0.53 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.99 +0.53 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.51 +0.52 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.57 +0.52 15 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.65 +0.57 18 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.83 +0.58 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.07 +0.55 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.38 +0.49 20 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.80 +0.42 20 0 119 0
30DEC26 27.00 C 0.00 0.00 0.00 1.30 +0.32 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.95 +0.27 20 0 42 0
30DEC26 29.00 C 0.00 0.00 0.00 0.67 +0.21 20 0 100 0
30DEC26 30.00 C 0.00 0.00 0.00 0.47 +0.16 20 0 151 0
30DEC26 31.00 C 0.27 0.27 0.27 0.31 +0.11 20 1 235 +1
30DEC26 32.00 C 0.00 0.00 0.00 0.21 +0.08 20 0 90 0
30DEC26 33.00 C 0.17 0.17 0.17 0.14 +0.06 20 10 58 +10
30DEC26 34.00 C 0.00 0.00 0.00 0.09 +0.04 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.53 +0.62 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.04 +0.61 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.55 +0.61 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.02 +0.56 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.56 +0.57 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.63 +0.53 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.77 +0.58 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.06 +0.64 21 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.31 +0.57 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.66 +0.51 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.11 +0.43 20 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 1.65 +0.37 20 0 4 0
30MAR27 28.00 C 0.00 0.00 0.00 1.25 +0.29 20 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.95 +0.23 20 0 34 0
30MAR27 30.00 C 0.00 0.00 0.00 0.73 +0.20 20 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.55 +0.17 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.41 +0.14 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 +0.11 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 +0.08 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.15 +0.06 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 +0.05 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.54 +0.63 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.05 +0.62 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.58 +0.64 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.11 +0.65 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.65 +0.65 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.76 +0.63 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.94 +0.60 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.20 +0.59 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.52 +0.54 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.93 +0.51 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.40 +0.47 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.91 +0.37 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.56 +0.36 20 0 0 0
29JUN27 29.00 C 1.03 1.10 1.03 1.25 +0.31 20 4 10 +4
29JUN27 30.00 C 0.00 0.00 0.00 0.99 +0.26 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.77 +0.21 20 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.58 +0.16 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.44 +0.12 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.35 +0.12 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.26 - 19 0 0 -
TOTAL CALL 3,352 16,217 +2,262
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 344 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 383 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 821 0
29JUN26 24.00 P 0.07 0.08 0.07 0.02 -0.02 19 25 2,006 0
29JUN26 25.00 P 0.22 0.23 0.13 0.11 -0.09 19 616 3,225 -45
29JUN26 26.00 P 0.57 0.57 0.38 0.38 -0.27 19 62 1,261 +23
29JUN26 27.00 P 0.00 0.00 0.00 0.95 -0.43 19 0 276 0
29JUN26 28.00 P 0.00 0.00 0.00 1.73 -0.59 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.68 -0.64 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.68 -0.64 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.72 -0.61 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.73 -0.61 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.73 -0.60 50 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.73 -0.61 55 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.74 -0.59 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.73 -0.61 65 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.72 -0.62 68 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 406 0
30JUL26 21.00 P 0.03 0.03 0.03 0.01 0.00 25 18 203 +18
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 175 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 334 0
30JUL26 24.00 P 0.17 0.17 0.15 0.10 -0.06 19 45 1,188 +30
30JUL26 25.00 P 0.38 0.40 0.28 0.28 -0.14 19 240 1,464 +142
30JUL26 26.00 P 0.70 0.75 0.60 0.60 -0.26 19 46 517 +11
30JUL26 27.00 P 0.00 0.00 0.00 1.16 -0.37 19 0 106 0
30JUL26 28.00 P 0.00 0.00 0.00 1.88 -0.49 19 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 2.72 -0.60 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.68 -0.64 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.72 -0.64 28 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.73 -0.61 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.73 -0.60 37 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.73 -0.61 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.74 -0.59 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.73 -0.61 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 179 0
28AUG26 23.00 P 0.18 0.18 0.18 0.08 -0.04 20 20 404 +20
28AUG26 24.00 P 0.30 0.30 0.30 0.21 -0.08 20 70 757 +60
28AUG26 25.00 P 0.00 0.00 0.00 0.44 -0.17 20 0 89 0
28AUG26 26.00 P 0.00 0.00 0.00 0.81 -0.25 20 0 48 0
28AUG26 27.00 P 0.00 0.00 0.00 1.34 -0.35 20 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 2.04 -0.43 20 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.80 -0.56 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.71 -0.61 20 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.79 -0.57 27 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.73 -0.61 28 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.73 -0.60 31 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.73 -0.61 35 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.74 -0.59 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.73 -0.61 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 202 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 114 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 21 0 68 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 64 0
29SEP26 23.00 P 0.24 0.24 0.24 0.15 -0.04 20 5 452 -5
29SEP26 24.00 P 0.41 0.42 0.40 0.31 -0.09 20 59 219 -19
29SEP26 25.00 P 0.66 0.66 0.66 0.57 -0.17 20 6 136 -6
29SEP26 26.00 P 1.03 1.03 0.99 0.97 -0.23 20 14 60 +10
29SEP26 27.00 P 1.64 1.64 1.49 1.49 -0.32 20 6 929 +4
29SEP26 28.00 P 2.20 2.20 2.20 2.14 -0.41 20 30 82 +30
29SEP26 29.00 P 0.00 0.00 0.00 2.90 -0.50 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.76 -0.57 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.83 -0.53 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.77 -0.57 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.73 -0.60 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.73 -0.61 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.74 -0.59 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.73 -0.61 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.72 -0.62 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 21 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 53 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 128 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.03 20 0 228 0
30DEC26 22.00 P 0.37 0.37 0.36 0.24 -0.07 20 60 130 0
30DEC26 23.00 P 0.56 0.56 0.56 0.43 -0.11 20 30 172 +29
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.16 20 0 1,078 0
30DEC26 25.00 P 0.00 0.00 0.00 1.07 -0.21 20 0 92 0
30DEC26 26.00 P 1.60 1.60 1.60 1.55 -0.25 20 2 15 -2
30DEC26 27.00 P 0.00 0.00 0.00 2.09 -0.34 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 2.76 -0.39 20 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.46 -0.48 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.26 -0.53 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.27 -0.43 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.18 -0.46 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.11 -0.48 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.11 -0.44 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.02 -0.50 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.99 -0.51 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.97 -0.50 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.02 20 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 23 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 -0.05 20 0 57 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 -0.08 20 0 73 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 -0.12 20 0 106 0
30MAR27 24.00 P 0.00 0.00 0.00 0.93 -0.16 20 0 90 0
30MAR27 25.00 P 0.00 0.00 0.00 1.32 -0.18 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.80 -0.21 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.30 -0.34 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 -0.38 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.67 -0.42 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.55 -0.34 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.39 -0.41 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.24 -0.48 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.15 -0.46 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.11 -0.45 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.02 -0.50 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.99 -0.51 25 0 0 0
29JUN27 18.00 P 0.15 0.15 0.15 0.05 -0.01 19 50 50 +50
29JUN27 18.50 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 0.14 -0.03 20 0 6 0
29JUN27 20.00 P 0.00 0.00 0.00 0.19 -0.04 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.32 -0.06 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.51 -0.08 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.76 -0.12 20 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.06 -0.19 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.50 -0.21 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.98 -0.22 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.51 -0.31 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.09 -0.37 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.79 -0.42 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.63 -0.38 21 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.39 -0.46 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.24 -0.50 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.15 -0.50 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.11 -0.48 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.02 - 22 0 0 -
TOTAL PUT 1,404 23,786 +350
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$ 389.20
29JUN26 200.00 C 0.00 0.00 0.00 189.62 +11.62 67 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 184.63 +11.62 64 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 179.64 +11.62 60 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 174.65 +11.62 55 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 169.66 +11.62 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 164.67 +11.62 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 159.68 +11.62 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 154.69 +11.62 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 149.70 +11.62 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 144.71 +11.62 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 139.72 +11.62 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 134.73 +11.62 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 129.75 +12.09 45 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 124.20 +11.47 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 119.31 +11.52 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 114.22 +11.42 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 110.46 +12.55 64 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 104.86 +11.84 44 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 99.98 +11.85 47 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 95.09 +11.86 48 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 90.21 +11.74 48 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 80.43 +11.53 46 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 70.70 +11.14 43 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 61.43 +10.80 43 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 52.57 +10.32 43 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 44.24 +9.67 43 0 61 0
29JUN26 360.00 C 0.00 0.00 0.00 36.59 +8.27 43 0 95 0
29JUN26 370.00 C 25.42 28.52 24.46 30.06 +8.39 44 95 225 +75
29JUN26 380.00 C 18.76 22.47 18.50 23.88 +6.92 44 55 620 +34
29JUN26 390.00 C 15.90 18.00 14.80 18.76 +5.91 44 14 776 +7
29JUN26 400.00 C 10.20 14.38 10.20 14.38 +4.97 44 135 1,049 -14
29JUN26 410.00 C 8.10 11.10 7.74 10.91 +4.17 44 170 4,407 +8
29JUN26 420.00 C 6.36 8.40 6.17 8.02 +3.29 44 36 2,724 +13
29JUN26 430.00 C 4.88 6.60 4.88 5.79 +2.55 44 166 920 +143
29JUN26 440.00 C 3.20 5.00 3.20 4.10 +1.92 44 152 1,696 +108
29JUN26 450.00 C 2.68 3.86 2.68 2.85 +1.41 44 67 1,096 +40
29JUN26 460.00 C 2.50 3.14 2.40 1.94 +1.01 44 24 1,309 -1
29JUN26 470.00 C 1.85 2.35 1.85 1.31 +0.74 44 8 498 -1
29JUN26 480.00 C 1.35 1.55 1.35 0.84 +0.47 43 8 357 0
29JUN26 490.00 C 1.00 1.00 1.00 0.56 +0.33 43 10 67 +4
29JUN26 500.00 C 1.09 1.11 1.09 0.35 +0.21 43 3 2,197 0
29JUN26 510.00 C 1.14 1.14 0.94 0.23 +0.15 43 5 98 0
29JUN26 520.00 C 0.00 0.00 0.00 0.14 +0.09 43 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.09 +0.06 44 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 43 0 118 0
29JUN26 580.00 C 0.25 0.25 0.25 0.01 0.00 45 1 164 -1
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 47 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 48 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 64 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 190.10 +12.06 47 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 185.12 +12.06 39 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 179.64 +11.62 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 174.65 +11.62 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 169.66 +11.47 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 164.67 +11.42 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 160.44 +12.16 56 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 154.69 +11.30 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 149.70 +11.20 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 144.71 +11.14 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 139.73 +11.04 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 134.85 +11.04 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 129.97 +11.24 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 125.27 +11.39 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 120.41 +11.39 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 115.54 +11.37 35 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 110.69 +11.36 37 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 105.85 +11.34 38 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 101.02 +11.29 38 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 96.23 +11.22 38 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 91.50 +11.18 38 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 82.13 +10.83 38 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 73.40 +10.74 39 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 64.84 +10.35 39 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 56.74 +9.86 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 49.17 +9.29 39 0 31 0
30JUL26 360.00 C 36.00 39.00 36.00 42.19 +8.41 39 21 185 0
30JUL26 370.00 C 34.09 34.60 34.09 35.39 +6.88 39 20 250 0
30JUL26 380.00 C 0.00 0.00 0.00 30.34 +6.70 40 0 157 0
30JUL26 390.00 C 22.14 22.14 22.14 25.43 +6.21 40 2 437 0
30JUL26 400.00 C 17.51 17.68 17.48 21.17 +5.71 40 7 256 +3
30JUL26 410.00 C 14.10 16.32 14.10 17.40 +5.10 40 77 281 -28
30JUL26 420.00 C 11.56 14.20 11.56 14.07 +4.38 40 3 343 +2
30JUL26 430.00 C 10.49 10.70 10.49 11.27 +3.72 40 18 189 -12
30JUL26 440.00 C 8.30 8.73 8.30 8.95 +3.12 40 30 149 -15
30JUL26 450.00 C 7.18 7.72 6.80 7.04 +2.58 40 49 238 -1
30JUL26 460.00 C 5.65 5.65 5.65 5.49 +2.11 40 15 115 +15
30JUL26 470.00 C 0.00 0.00 0.00 4.25 +1.71 40 0 321 0
30JUL26 480.00 C 4.10 4.10 4.10 3.27 +1.44 40 10 223 +8
30JUL26 490.00 C 0.00 0.00 0.00 2.49 +1.13 40 0 87 0
30JUL26 500.00 C 3.05 3.13 3.05 1.83 +0.83 39 2 113 +2
30JUL26 510.00 C 2.45 2.80 2.45 1.38 +0.66 39 55 64 +55
30JUL26 520.00 C 0.00 0.00 0.00 1.03 +0.51 39 0 35 0
30JUL26 530.00 C 0.00 0.00 0.00 0.76 +0.38 39 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.56 +0.29 39 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.41 +0.22 39 0 0 0
30JUL26 560.00 C 1.22 1.46 1.22 0.31 +0.17 39 30 46 +30
30JUL26 570.00 C 0.00 0.00 0.00 0.22 +0.12 39 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.16 +0.09 39 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.11 +0.06 39 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.08 +0.05 39 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.06 +0.04 39 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 190.70 +11.99 55 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 185.77 +11.96 54 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 180.85 +12.11 54 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 175.94 +11.96 53 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 171.04 +11.95 53 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 166.15 +11.96 53 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 161.24 +11.92 52 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 156.37 +11.90 51 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 151.50 +11.91 50 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 146.64 +12.19 50 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 142.54 +12.94 55 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 137.63 +12.72 53 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 132.23 +12.25 48 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 127.39 +12.22 47 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 122.44 +12.08 45 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 118.39 +12.36 48 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 112.87 +11.97 44 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 108.15 +11.91 43 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 103.59 +11.83 43 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 97.34 +10.11 35 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 92.77 +9.98 35 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 83.85 +9.94 35 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 76.56 +10.60 39 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 67.50 +9.18 37 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 60.72 +9.53 39 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 53.62 +9.02 39 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 47.04 +7.95 39 0 76 0
28AUG26 370.00 C 39.31 40.53 39.31 40.53 +6.81 38 30 191 -19
28AUG26 380.00 C 32.35 32.35 32.35 35.59 +6.68 39 15 264 0
28AUG26 390.00 C 27.49 29.08 26.90 30.75 +6.08 39 349 603 +270
28AUG26 400.00 C 24.30 25.20 24.30 26.52 +5.77 39 25 157 -1
28AUG26 410.00 C 19.27 21.36 19.27 22.84 +5.49 40 14 165 +12
28AUG26 420.00 C 17.20 18.34 17.20 19.34 +4.93 40 16 185 +2
28AUG26 430.00 C 14.00 14.00 14.00 16.25 +4.35 39 2 138 +2
28AUG26 440.00 C 12.28 14.00 12.28 13.58 +3.81 39 44 54 +43
28AUG26 450.00 C 10.78 12.08 10.78 11.29 +3.31 39 82 89 +72
28AUG26 460.00 C 10.00 10.00 10.00 9.34 +2.86 39 2 17 +2
28AUG26 470.00 C 0.00 0.00 0.00 7.69 +2.61 39 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 6.30 +2.22 39 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 4.99 +1.72 39 0 31 0
28AUG26 500.00 C 0.00 0.00 0.00 4.06 +1.46 39 0 245 0
28AUG26 510.00 C 0.00 0.00 0.00 3.28 +1.21 39 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 2.65 +1.02 39 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 2.12 +0.83 39 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 1.70 +0.69 39 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 1.36 +0.57 39 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 1.08 +0.46 39 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.86 +0.38 39 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.68 +0.31 39 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.53 +0.24 39 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.42 +0.20 39 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.33 +0.16 39 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.26 +0.13 39 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 190.70 +11.83 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 185.77 +11.67 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 180.85 +11.65 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 175.94 +11.62 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 171.04 +11.56 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 166.15 +11.65 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 161.24 +11.46 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 156.37 +11.55 28 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 151.50 +11.58 33 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 146.64 +11.40 35 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 142.54 +12.16 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 137.63 +11.99 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 132.23 +11.41 37 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 127.39 +11.30 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 122.44 +11.04 35 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 118.39 +11.44 38 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 113.10 +10.68 35 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 108.54 +10.60 35 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 104.04 +10.51 36 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 99.61 +10.41 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 95.25 +10.39 36 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 86.97 +10.31 37 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 79.05 +9.70 37 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 71.77 +9.68 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 64.67 +9.37 38 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 57.90 +8.89 38 0 35 0
29SEP26 360.00 C 0.00 0.00 0.00 51.60 +7.93 38 0 36 0
29SEP26 370.00 C 0.00 0.00 0.00 45.87 +7.43 38 0 807 0
29SEP26 380.00 C 0.00 0.00 0.00 40.54 +6.83 38 0 54 0
29SEP26 390.00 C 0.00 0.00 0.00 35.78 +6.28 38 0 66 0
29SEP26 400.00 C 0.00 0.00 0.00 31.53 +5.89 39 0 159 0
29SEP26 410.00 C 0.00 0.00 0.00 27.77 +5.68 39 0 1,237 0
29SEP26 420.00 C 22.25 22.25 22.25 24.30 +5.35 39 15 109 +15
29SEP26 430.00 C 0.00 0.00 0.00 21.03 +4.84 39 0 317 0
29SEP26 440.00 C 0.00 0.00 0.00 18.13 +4.35 39 0 978 0
29SEP26 450.00 C 0.00 0.00 0.00 15.58 +3.90 39 0 505 0
29SEP26 460.00 C 12.80 15.00 12.40 13.34 +3.47 39 19 663 -12
29SEP26 470.00 C 12.34 12.36 12.34 11.39 +3.32 39 11 1,167 +1
29SEP26 480.00 C 0.00 0.00 0.00 9.41 +2.63 38 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 7.98 +2.31 38 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 6.76 +2.02 38 0 398 0
29SEP26 510.00 C 7.05 7.25 7.05 5.70 +1.76 38 3 51 -2
29SEP26 520.00 C 6.38 6.38 6.17 4.95 +1.58 39 30 271 +30
29SEP26 530.00 C 0.00 0.00 0.00 4.03 +1.32 38 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 3.38 +1.14 38 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 2.83 +0.98 38 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 2.36 +0.84 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 1.97 +0.72 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 1.63 +0.61 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 1.36 +0.52 38 0 624 0
29SEP26 600.00 C 0.00 0.00 0.00 1.12 +0.43 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.93 +0.37 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.77 +0.31 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.64 +0.27 38 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.52 +0.22 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.43 +0.19 38 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.35 +0.15 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.29 +0.13 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.24 +0.11 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.20 +0.09 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.16 +0.07 38 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 192.67 +11.42 37 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 187.90 +11.41 38 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 183.14 +11.17 39 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 178.39 +11.13 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 173.66 +11.37 39 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 168.96 +11.21 40 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 164.25 +11.32 39 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 159.76 +11.47 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 155.14 +11.31 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 150.53 +11.42 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 145.96 +11.22 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 141.44 +11.22 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 136.97 +11.20 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 132.54 +11.11 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 128.18 +11.10 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 124.10 +11.21 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 119.86 +11.19 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 115.66 +11.06 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 111.54 +10.96 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 107.70 +11.09 39 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 103.66 +10.85 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 96.11 +10.66 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 88.90 +10.56 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 81.27 +9.72 38 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 75.64 +10.59 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 68.52 +9.29 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 62.72 +8.92 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 59.01 +10.51 39 0 28 0
30DEC26 380.00 C 49.27 49.27 49.27 52.22 +7.56 38 3 19 0
30DEC26 390.00 C 46.52 46.52 46.52 47.16 +6.86 37 25 1,023 +21
30DEC26 400.00 C 39.57 42.35 39.57 43.59 +7.11 38 35 66 +7
30DEC26 410.00 C 36.32 38.37 36.32 39.62 +6.69 38 24 146 +15
30DEC26 420.00 C 31.77 35.05 31.77 35.99 +6.36 38 55 143 +45
30DEC26 430.00 C 29.91 31.87 28.77 32.70 +6.09 38 55 178 +30
30DEC26 440.00 C 27.13 28.99 26.08 29.68 +5.90 39 89 234 +62
30DEC26 450.00 C 24.18 24.18 23.66 26.73 +5.51 38 16 642 +16
30DEC26 460.00 C 21.00 21.00 21.00 24.03 +5.12 38 1 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 21.58 +5.24 38 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 18.80 +4.28 38 0 110 0
30DEC26 490.00 C 0.00 0.00 0.00 16.84 +3.96 38 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 15.07 +3.65 38 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 13.47 +3.36 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 12.03 +3.09 38 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 10.73 +2.83 38 0 38 0
30DEC26 540.00 C 0.00 0.00 0.00 9.57 +2.59 38 0 43 0
30DEC26 550.00 C 9.00 10.00 9.00 8.52 +2.37 38 7 64 +5
30DEC26 560.00 C 0.00 0.00 0.00 7.59 +2.17 38 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 6.75 +1.97 38 0 10 0
30DEC26 580.00 C 7.89 7.89 7.89 6.00 +1.80 38 1 13 0
30DEC26 590.00 C 0.00 0.00 0.00 5.33 +1.63 38 0 61 0
30DEC26 600.00 C 5.51 6.96 5.51 4.73 +1.48 38 16 66 +16
30DEC26 610.00 C 0.00 0.00 0.00 4.20 +1.35 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 3.72 +1.21 38 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 3.30 +1.10 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 2.92 +0.99 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 2.59 +0.90 38 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 2.29 +0.81 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 2.03 +0.73 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.79 +0.65 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.59 +0.59 38 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 1.40 +0.53 38 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 195.33 +11.22 42 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 190.87 +11.22 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 186.22 +11.19 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 181.61 +11.18 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 177.03 +11.33 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 172.47 +11.31 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 168.00 +11.32 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 163.48 +11.15 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 159.04 +11.12 40 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 154.64 +11.03 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 150.31 +11.05 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 146.03 +10.97 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 141.79 +10.94 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 137.84 +11.13 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 133.71 +11.04 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 129.66 +10.99 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 125.67 +10.94 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 121.72 +10.82 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 117.96 +10.87 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 111.96 +8.72 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 110.45 +10.68 39 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 103.47 +9.83 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 96.53 +10.42 38 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 90.00 +10.24 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 83.06 +9.38 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 76.95 +9.03 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 71.20 +8.54 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 65.99 +8.61 37 0 17 0
30MAR27 380.00 C 0.00 0.00 0.00 60.68 +6.85 37 0 0 0
30MAR27 390.00 C 55.49 55.49 55.49 57.02 +7.51 38 15 16 +14
30MAR27 400.00 C 48.88 48.88 48.88 52.86 +7.41 38 4 11 0
30MAR27 410.00 C 0.00 0.00 0.00 48.82 +7.08 38 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 45.13 +6.72 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 41.65 +6.35 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 38.51 +6.23 38 0 1,300 0
30MAR27 450.00 C 0.00 0.00 0.00 35.57 +6.08 38 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 32.67 +5.75 38 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 29.99 +5.43 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 27.51 +5.12 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 25.22 +4.83 38 0 30 0
30MAR27 500.00 C 22.30 22.30 22.30 23.10 +4.54 38 14 72 +14
30MAR27 510.00 C 20.51 22.36 20.51 21.15 +4.26 38 3 21 +2
30MAR27 520.00 C 0.00 0.00 0.00 19.36 +4.45 38 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 17.71 +4.15 38 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 15.72 +3.40 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 14.36 +3.18 37 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 13.12 +2.97 37 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 11.99 +2.78 37 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 10.94 +2.58 37 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 9.99 +2.41 37 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 9.11 +2.24 37 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 8.31 +2.08 37 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 7.58 +1.93 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 127.10 +10.63 38 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 123.40 +10.53 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 119.77 +10.42 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 116.46 +10.56 38 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 109.53 +10.32 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 103.05 +10.23 38 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 96.70 +9.96 38 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 90.76 +9.79 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 84.21 +8.70 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 78.75 +8.38 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 73.69 +8.16 37 0 11 0
29JUN27 380.00 C 0.00 0.00 0.00 68.69 +7.53 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 63.62 +6.33 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 60.93 +7.65 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 56.93 +7.37 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 53.15 +7.04 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 49.61 +6.73 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 44.88 +5.13 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 42.73 +5.90 37 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 39.00 +4.89 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 37.45 - 37 0 0 -
TOTAL CALL 2,308 45,355 +1,136
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.08 -0.06 43 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.13 -0.08 43 0 14 0
29JUN26 300.00 P 0.00 0.00 0.00 0.19 -0.13 43 0 360 0
29JUN26 310.00 P 0.80 0.80 0.80 0.43 -0.27 43 3 195 -3
29JUN26 320.00 P 1.47 1.51 1.42 0.85 -0.50 43 180 626 +164
29JUN26 330.00 P 2.20 2.22 2.02 1.57 -0.87 43 349 813 -17
29JUN26 340.00 P 3.70 3.70 3.05 2.75 -1.37 44 104 615 +43
29JUN26 350.00 P 5.80 5.80 4.49 4.47 -1.76 44 114 1,062 +54
29JUN26 360.00 P 7.88 8.40 6.78 6.56 -2.64 43 181 1,034 -26
29JUN26 370.00 P 11.00 11.72 9.55 9.55 -3.59 43 25 4,101 -7
29JUN26 380.00 P 16.50 16.50 13.50 13.70 -4.34 43 24 2,179 +4
29JUN26 390.00 P 20.80 20.80 20.00 18.17 -5.84 42 3 4,090 +1
29JUN26 400.00 P 28.76 28.76 25.11 23.97 -6.91 43 79 6,423 -23
29JUN26 410.00 P 0.00 0.00 0.00 30.68 -7.61 43 0 1,781 0
29JUN26 420.00 P 0.00 0.00 0.00 37.85 -8.50 43 0 2,833 0
29JUN26 430.00 P 0.00 0.00 0.00 45.70 -10.88 43 0 659 0
29JUN26 440.00 P 0.00 0.00 0.00 54.08 -9.86 43 0 485 0
29JUN26 450.00 P 0.00 0.00 0.00 64.78 -10.68 51 0 2,114 0
29JUN26 460.00 P 0.00 0.00 0.00 74.22 -9.99 54 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 83.94 -9.79 57 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 93.88 -9.51 61 0 339 0
29JUN26 490.00 P 0.00 0.00 0.00 101.56 -11.78 51 0 60 0
29JUN26 500.00 P 0.00 0.00 0.00 111.65 -11.71 55 0 2,046 0
29JUN26 510.00 P 0.00 0.00 0.00 121.34 -11.91 56 0 16 0
29JUN26 520.00 P 0.00 0.00 0.00 131.31 -12.11 59 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 141.31 -12.23 62 0 56 0
29JUN26 540.00 P 0.00 0.00 0.00 151.33 -12.21 65 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 161.33 -12.21 68 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 171.31 -12.23 71 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 181.32 -12.22 74 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 191.33 -12.09 76 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 201.32 -12.10 79 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 210.80 -12.64 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 221.30 -12.19 84 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 231.30 -12.10 87 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 241.30 -12.11 89 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 251.30 -11.94 92 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 261.30 -12.11 94 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 271.30 -12.11 96 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 281.30 -12.12 99 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 291.30 -12.23 101 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 301.31 -12.22 103 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 311.32 -12.21 105 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 321.30 -12.00 107 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 331.32 -12.21 110 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 341.31 -12.22 111 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 351.32 -12.16 114 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 361.31 -12.17 115 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 371.29 -12.00 117 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 381.29 -12.00 119 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 391.29 -12.00 121 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 401.29 -12.12 123 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 411.29 -12.14 125 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 421.29 -12.12 126 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 431.30 -12.11 128 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 441.29 -12.05 130 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 451.30 -12.22 132 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 461.30 -11.99 134 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 220.00 P 0.15 0.15 0.15 0.01 0.00 45 12 12 +12
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.11 -0.06 39 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.17 -0.07 39 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.24 -0.10 39 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.33 -0.16 39 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.46 -0.18 39 0 0 0
30JUL26 290.00 P 1.30 1.30 1.30 0.61 -0.26 39 1 1 +1
30JUL26 295.00 P 0.00 0.00 0.00 0.82 -0.31 39 0 97 0
30JUL26 300.00 P 0.00 0.00 0.00 1.07 -0.47 39 0 134 0
30JUL26 310.00 P 0.00 0.00 0.00 1.81 -0.68 40 0 193 0
30JUL26 320.00 P 3.41 3.67 3.28 2.84 -1.01 40 94 303 +73
30JUL26 330.00 P 5.30 5.30 4.68 4.29 -1.28 40 6 314 +6
30JUL26 340.00 P 6.67 6.89 6.25 6.08 -1.64 39 4 2,079 +2
30JUL26 350.00 P 9.00 9.85 9.00 8.27 -2.39 39 4 281 +4
30JUL26 360.00 P 12.30 12.30 12.30 11.14 -2.98 39 1 708 +1
30JUL26 370.00 P 15.96 17.65 15.96 14.65 -3.89 39 2 386 -2
30JUL26 380.00 P 22.00 22.00 19.87 18.91 -4.67 39 15 489 -2
30JUL26 390.00 P 0.00 0.00 0.00 23.91 -5.44 39 0 153 0
30JUL26 400.00 P 0.00 0.00 0.00 29.60 -6.32 39 1 433 +1
30JUL26 410.00 P 0.00 0.00 0.00 35.77 -7.14 39 0 371 0
30JUL26 420.00 P 0.00 0.00 0.00 42.88 -7.52 39 0 454 0
30JUL26 430.00 P 0.00 0.00 0.00 50.13 -8.19 39 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 57.90 -8.76 39 0 161 0
30JUL26 450.00 P 0.00 0.00 0.00 66.13 -11.40 39 0 93 0
30JUL26 460.00 P 0.00 0.00 0.00 75.99 -10.48 43 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 84.80 -10.71 43 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 94.45 -10.36 45 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 103.93 -10.35 47 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 113.05 -10.70 47 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 122.49 -10.99 47 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 132.10 -11.32 48 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 141.94 -11.60 49 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 151.86 -11.68 51 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 162.03 -11.51 54 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 171.31 -12.23 52 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 182.01 -11.53 59 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 192.01 -11.50 61 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 202.01 -11.50 63 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 212.01 -11.50 65 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 222.01 -11.50 67 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 232.03 -11.48 69 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.13 -0.06 39 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.25 -0.10 39 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.35 -0.11 39 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.45 -0.18 39 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.61 -0.19 39 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.77 -0.28 39 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.01 -0.31 39 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 1.26 -0.43 39 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 1.60 -0.46 39 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 1.97 -0.62 39 0 15 0
28AUG26 300.00 P 0.00 0.00 0.00 2.43 -0.79 39 0 165 0
28AUG26 310.00 P 4.44 4.60 4.29 3.64 -1.06 39 53 337 +53
28AUG26 320.00 P 5.53 5.62 5.53 5.17 -1.33 39 30 136 +15
28AUG26 330.00 P 7.72 7.72 7.68 7.15 -1.47 39 92 185 +92
28AUG26 340.00 P 0.00 0.00 0.00 9.27 -1.95 39 0 2,108 0
28AUG26 350.00 P 13.00 13.02 12.75 11.84 -3.05 38 35 196 +23
28AUG26 360.00 P 0.00 0.00 0.00 15.18 -3.13 38 0 219 0
28AUG26 370.00 P 0.00 0.00 0.00 18.89 -3.85 38 0 216 0
28AUG26 380.00 P 0.00 0.00 0.00 23.29 -6.05 38 0 826 0
28AUG26 390.00 P 28.75 28.75 28.75 28.75 -4.95 39 15 227 -14
28AUG26 400.00 P 35.47 35.47 35.47 34.16 -5.98 38 15 108 -3
28AUG26 410.00 P 41.85 41.85 41.85 40.47 -6.58 39 15 108 0
28AUG26 420.00 P 0.00 0.00 0.00 45.65 -8.55 37 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 54.19 -7.64 39 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 61.59 -10.10 39 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 70.98 -8.99 41 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 79.90 -8.70 43 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 88.54 -9.02 43 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 97.08 -9.38 44 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 105.99 -9.56 44 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 115.25 -9.57 45 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 124.66 -9.62 46 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 134.01 -9.90 47 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 143.63 -9.94 48 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 151.86 -11.68 43 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 162.03 -11.51 46 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 171.31 -12.23 44 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 182.01 -11.53 50 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 192.01 -11.52 52 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 202.01 -11.52 53 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 212.01 -11.50 55 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 222.01 -11.50 57 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 232.03 -11.48 58 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.12 -0.04 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.16 -0.06 38 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.22 -0.07 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.29 -0.10 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.40 -0.11 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.50 -0.17 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.66 -0.18 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.83 -0.26 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.06 -0.28 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.31 -0.38 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.62 -0.44 38 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 1.99 -0.51 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.37 -0.67 38 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 2.90 -0.68 38 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 3.44 -0.86 38 0 56 0
29SEP26 300.00 P 5.48 5.48 5.48 4.05 -1.16 38 15 129 +15
29SEP26 310.00 P 6.68 6.69 6.61 5.72 -1.38 39 35 822 +28
29SEP26 320.00 P 8.43 8.93 8.43 7.70 -1.56 39 30 139 0
29SEP26 330.00 P 10.75 10.75 10.75 10.02 -1.85 39 15 634 +15
29SEP26 340.00 P 0.00 0.00 0.00 12.51 -2.24 38 0 141 0
29SEP26 350.00 P 16.63 16.90 15.80 15.80 -2.32 38 6 205 +2
29SEP26 360.00 P 0.00 0.00 0.00 19.21 -2.99 38 0 1,222 0
29SEP26 370.00 P 24.86 24.86 24.00 23.06 -5.21 38 28 966 +12
29SEP26 380.00 P 29.83 29.83 29.83 27.68 -4.30 38 10 725 0
29SEP26 390.00 P 36.57 36.57 34.08 32.85 -4.93 38 30 987 +16
29SEP26 400.00 P 40.00 40.00 39.00 39.00 -5.25 39 8 3,397 -4
29SEP26 410.00 P 47.89 47.89 47.89 44.75 -6.96 38 30 2,226 +30
29SEP26 420.00 P 54.80 54.80 54.80 52.61 -5.23 40 30 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 59.13 -7.88 40 0 516 0
29SEP26 440.00 P 70.90 70.90 70.90 66.32 -8.67 40 2 490 -2
29SEP26 450.00 P 0.00 0.00 0.00 74.83 -8.20 41 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 82.91 -8.56 41 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 91.32 -8.65 42 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 99.87 -8.75 43 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 108.66 -8.44 43 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 116.66 -9.41 42 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 125.88 -9.91 43 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 134.93 -10.08 43 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 144.23 -10.28 44 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 153.90 -10.08 45 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 163.55 -10.09 45 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 172.85 -10.69 45 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 182.01 -11.53 44 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 192.01 -11.52 46 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 202.01 -11.52 47 0 330 0
29SEP26 600.00 P 0.00 0.00 0.00 212.42 -11.11 50 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 222.43 -11.10 52 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 232.43 -11.13 53 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 242.43 -10.98 55 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 252.43 -10.98 56 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 262.43 -10.98 57 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 272.43 -10.98 59 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 282.43 -10.99 60 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 292.40 -11.13 61 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 302.40 -11.13 63 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 312.40 -11.13 64 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.25 -0.03 38 0 2 0
30DEC26 205.00 P 0.00 0.00 0.00 0.32 -0.05 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.43 -0.05 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.53 -0.07 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.67 -0.10 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.85 -0.09 38 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 1.02 -0.16 38 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.27 -0.17 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.54 -0.17 38 0 4 0
30DEC26 245.00 P 3.60 3.60 3.60 1.82 -0.28 38 1 1 +1
30DEC26 250.00 P 0.00 0.00 0.00 2.21 -0.28 38 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 2.60 -0.33 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.03 -0.46 38 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.59 -0.45 38 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.14 -0.53 38 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 4.73 -0.71 38 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.67 -0.54 38 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 6.28 -0.96 38 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 7.05 -1.26 38 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 8.04 -1.33 38 0 20 0
30DEC26 300.00 P 10.44 10.60 10.44 9.35 -1.09 38 3 210 +2
30DEC26 310.00 P 0.00 0.00 0.00 11.47 -1.69 38 0 35 0
30DEC26 320.00 P 0.00 0.00 0.00 14.36 -1.54 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 17.21 -1.80 38 0 78 0
30DEC26 340.00 P 21.74 21.74 21.74 20.38 -2.13 38 15 66 0
30DEC26 350.00 P 0.00 0.00 0.00 23.93 -2.50 38 0 829 0
30DEC26 360.00 P 28.40 28.40 28.40 27.88 -2.89 38 2 220 0
30DEC26 370.00 P 0.00 0.00 0.00 32.23 -3.31 38 0 329 0
30DEC26 380.00 P 39.49 39.49 39.49 36.99 -3.75 37 1 91 0
30DEC26 390.00 P 43.95 43.95 43.95 42.16 -4.21 37 1 1,083 -1
30DEC26 400.00 P 0.00 0.00 0.00 47.80 -4.67 37 0 937 0
30DEC26 410.00 P 0.00 0.00 0.00 53.81 -5.15 38 0 206 0
30DEC26 420.00 P 61.53 61.53 61.53 60.21 -5.48 38 15 151 0
30DEC26 430.00 P 0.00 0.00 0.00 68.84 -5.09 39 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 75.82 -6.20 40 0 324 0
30DEC26 450.00 P 0.00 0.00 0.00 83.28 -5.82 40 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 89.78 -7.21 39 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 97.58 -7.51 39 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 105.58 -7.77 40 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 113.65 -8.08 40 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 122.06 -8.36 40 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 130.52 -8.54 40 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 139.13 -8.87 40 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 148.06 -8.83 41 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 156.93 -9.12 40 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 165.35 -9.93 40 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 174.30 -10.29 40 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 183.64 -10.52 40 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 195.35 -8.49 44 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 204.73 -8.82 44 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 212.48 -11.05 41 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 222.43 -11.12 42 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 232.43 -11.13 43 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 242.43 -11.10 44 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 252.43 -10.98 45 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 262.43 -10.99 46 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 272.43 -11.10 48 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 282.43 -11.10 49 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 292.40 -11.13 50 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 302.40 -11.13 51 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 312.40 -11.13 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.76 -0.10 37 0 16 0
30MAR27 205.00 P 0.00 0.00 0.00 0.94 -0.10 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.11 -0.17 37 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.38 -0.17 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.65 -0.17 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.92 -0.29 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.31 -0.29 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.71 -0.30 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 3.11 -0.43 37 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 3.76 -0.35 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 4.34 -0.34 37 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 4.93 -0.44 37 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 5.60 -0.56 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 6.41 -0.54 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 7.22 -0.53 38 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 8.03 -1.03 38 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 9.04 -1.10 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 10.12 -0.78 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 11.20 -1.21 38 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 12.30 -1.51 38 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 13.64 -1.58 38 0 60 0
30MAR27 310.00 P 0.00 0.00 0.00 16.44 -1.70 38 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 19.49 -1.78 38 0 40 0
30MAR27 330.00 P 0.00 0.00 0.00 22.69 -2.54 37 0 40 0
30MAR27 340.00 P 0.00 0.00 0.00 26.14 -2.26 37 0 26 0
30MAR27 350.00 P 0.00 0.00 0.00 30.10 -2.41 37 0 28 0
30MAR27 360.00 P 0.00 0.00 0.00 34.11 -2.93 37 0 1,532 0
30MAR27 370.00 P 0.00 0.00 0.00 38.62 -3.23 37 0 21 0
30MAR27 380.00 P 46.79 46.79 46.79 43.44 -3.73 37 15 96 +15
30MAR27 390.00 P 0.00 0.00 0.00 48.71 -4.00 37 0 20 0
30MAR27 400.00 P 57.85 57.85 57.85 54.20 -4.53 37 2 69 +2
30MAR27 410.00 P 0.00 0.00 0.00 60.18 -4.91 37 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 66.47 -5.26 37 0 30 0
30MAR27 430.00 P 76.00 76.00 76.00 74.13 -5.55 38 2 21 0
30MAR27 440.00 P 0.00 0.00 0.00 81.27 -5.72 38 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 89.25 -5.17 39 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 96.87 -5.18 39 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 104.42 -5.41 39 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 112.17 -5.62 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 120.33 -5.61 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 126.45 -7.80 39 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 134.63 -7.98 39 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 142.92 -8.17 39 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 151.46 -8.42 39 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 160.03 -8.70 39 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 168.88 -8.88 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 177.72 -8.88 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 186.65 -9.11 39 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 195.35 -9.84 39 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 204.73 -9.90 39 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 213.53 -10.50 38 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 223.00 -10.71 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 234.74 -8.82 42 0 0 0
29JUN27 285.00 P 14.80 15.05 14.60 13.61 -1.24 37 6 9 +6
29JUN27 290.00 P 0.00 0.00 0.00 15.12 -1.14 38 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 16.26 -1.43 37 0 0 0
29JUN27 300.00 P 18.70 18.70 18.70 17.53 -1.60 37 2 3 +2
29JUN27 310.00 P 0.00 0.00 0.00 20.23 -2.27 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 23.96 -1.57 37 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 26.91 -2.25 37 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 30.68 -2.44 37 0 1 0
29JUN27 350.00 P 0.00 0.00 0.00 34.78 -4.23 37 0 0 0
29JUN27 360.00 P 41.50 41.50 41.50 40.19 -1.80 37 1 1 +1
29JUN27 370.00 P 0.00 0.00 0.00 44.92 -2.02 37 0 0 0
29JUN27 380.00 P 45.70 45.70 45.70 48.82 -3.39 36 1 2 +1
29JUN27 390.00 P 0.00 0.00 0.00 53.93 -3.87 36 0 7 0
29JUN27 400.00 P 0.00 0.00 0.00 61.21 -2.46 37 0 2 0
29JUN27 410.00 P 0.00 0.00 0.00 67.19 -2.85 37 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 73.52 -3.09 38 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 79.65 -3.79 37 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 87.10 -4.82 38 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 94.21 -4.57 38 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 101.50 -4.78 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 108.97 - 39 0 0 -
TOTAL PUT 1,763 72,680 +593
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 0.00 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.40 -0.02 43 0 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
29JUN26 2.60 C 0.25 0.25 0.24 0.25 -0.01 47 3 16 +3
29JUN26 2.70 C 0.20 0.20 0.18 0.19 +0.01 48 25 138 +20
29JUN26 2.80 C 0.14 0.14 0.14 0.13 0.00 45 1 643 0
29JUN26 2.90 C 0.00 0.00 0.00 0.09 -0.01 45 0 325 0
29JUN26 3.00 C 0.06 0.06 0.06 0.06 -0.01 45 25 281 +1
29JUN26 3.10 C 0.00 0.00 0.00 0.05 0.00 50 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.03 0.00 48 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.02 0.00 49 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 46 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 589 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 93 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 99 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 102 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 109 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 116 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 122 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 129 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 141 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 146 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 156 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 161 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 165 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 170 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 174 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.79 0.00 35 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.69 -0.01 28 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.61 -0.01 45 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.45 -0.01 47 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.38 0.00 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.32 0.00 49 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.22 0.00 50 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.17 -0.01 48 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 102 0
30JUL26 3.10 C 0.00 0.00 0.00 0.11 -0.01 49 0 21 0
30JUL26 3.20 C 0.00 0.00 0.00 0.09 0.00 50 0 15 0
30JUL26 3.30 C 0.00 0.00 0.00 0.07 0.00 50 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.05 -0.01 49 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.04 0.00 50 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 47 0 168 0
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 53 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.95 -0.01 47 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.90 -0.01 44 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.86 -0.01 49 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.81 -0.01 46 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.74 0.00 54 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.65 -0.01 51 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.58 0.00 53 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.50 -0.01 50 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.44 0.00 52 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.38 0.00 51 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.33 0.00 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.24 -0.01 52 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.21 0.00 53 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.18 0.00 53 0 0 0
28AUG26 3.20 C 0.12 0.12 0.12 0.15 0.00 53 100 100 +100
28AUG26 3.30 C 0.12 0.12 0.12 0.13 0.00 54 5 5 +5
28AUG26 3.40 C 0.00 0.00 0.00 0.11 0.00 54 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.09 0.00 54 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 -0.01 52 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 -0.01 53 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 1.01 -0.01 48 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.97 -0.01 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.93 0.00 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.89 0.00 54 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.85 0.00 54 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.77 -0.01 54 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.70 0.00 55 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.63 0.00 55 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.56 -0.01 54 0 0 0
29SEP26 2.50 C 0.47 0.49 0.47 0.50 0.00 54 3 5 -2
29SEP26 2.60 C 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.40 0.00 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.35 -0.01 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.31 -0.01 55 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.27 -0.01 54 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 -0.01 55 0 3 0
29SEP26 3.20 C 0.18 0.18 0.18 0.21 -0.01 55 100 115 +100
29SEP26 3.30 C 0.00 0.00 0.00 0.19 0.00 56 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29SEP26 3.60 C 0.13 0.13 0.13 0.12 -0.01 55 2 32 +2
29SEP26 3.70 C 0.00 0.00 0.00 0.11 0.00 56 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 -0.01 55 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 0.00 55 0 574 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 0.00 55 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 0.00 55 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 0.00 52 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 0.00 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 0.04 0.04 0.04 0.01 0.00 51 50 81 +50
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29SEP26 5.50 C 0.03 0.03 0.03 0.01 0.00 58 10 185 +10
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 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 74 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 1.08 -0.01 56 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.05 0.00 58 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.01 -0.01 57 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.98 -0.01 59 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.94 -0.01 58 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.88 +0.01 59 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.81 0.00 58 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.75 +0.01 58 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.70 +0.01 59 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.65 +0.01 60 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.60 +0.01 59 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 +0.02 60 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.52 +0.02 60 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 +0.01 60 0 4 0
30DEC26 3.00 C 0.43 0.43 0.43 0.44 +0.01 60 2 62 +2
30DEC26 3.10 C 0.00 0.00 0.00 0.41 +0.01 60 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 +0.01 61 0 8 0
30DEC26 3.30 C 0.31 0.31 0.31 0.35 +0.01 61 60 60 +55
30DEC26 3.40 C 0.00 0.00 0.00 0.32 +0.01 60 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.30 +0.01 61 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.28 +0.01 61 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 +0.02 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 +0.01 61 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 +0.01 61 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 +0.01 61 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 +0.01 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 +0.01 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 +0.01 61 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 +0.01 61 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 +0.01 62 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 +0.01 62 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 +0.01 62 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 +0.01 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 +0.01 61 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 1.15 -0.01 59 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.11 -0.02 58 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.08 -0.01 59 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.05 -0.02 59 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.02 -0.01 59 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.96 -0.01 60 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.90 -0.01 59 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.85 0.00 60 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.80 0.00 60 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.76 +0.02 61 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.71 +0.01 61 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 +0.02 61 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.63 +0.02 61 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 +0.03 62 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 +0.02 61 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 +0.03 62 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 +0.03 62 0 15 0
30MAR27 3.30 C 0.47 0.47 0.47 0.47 +0.03 62 15 20 +15
30MAR27 3.40 C 0.00 0.00 0.00 0.44 +0.02 62 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.42 +0.03 62 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 +0.02 62 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 +0.02 62 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.35 +0.02 62 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.33 +0.02 62 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 +0.02 62 0 161 0
30MAR27 4.10 C 0.27 0.27 0.27 0.30 +0.03 63 3 8 +3
30MAR27 4.20 C 0.00 0.00 0.00 0.28 +0.03 63 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 +0.02 62 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 +0.02 63 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 +0.03 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 +0.02 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 +0.02 63 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 1.21 -0.01 60 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.18 0.00 60 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.15 0.00 60 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.12 0.00 60 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.09 0.00 60 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.03 0.00 60 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.98 +0.01 60 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.92 0.00 59 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.87 0.00 59 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.83 +0.02 60 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.79 +0.02 60 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.75 +0.02 60 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.71 +0.02 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.68 +0.03 61 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.64 +0.02 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.61 +0.02 61 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.58 +0.02 61 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.55 +0.02 61 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.53 +0.03 61 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.50 +0.02 61 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.48 +0.03 61 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.45 - 61 0 0 -
TOTAL CALL 404 19,287 +364
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 74 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 47 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 47 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 48 0 235 0
29JUN26 2.60 P 0.07 0.07 0.07 0.07 0.00 49 200 355 0
29JUN26 2.70 P 0.10 0.11 0.10 0.10 -0.01 46 110 570 -100
29JUN26 2.80 P 0.00 0.00 0.00 0.15 -0.01 47 0 5,555 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 +0.01 50 0 1,695 0
29JUN26 3.00 P 0.24 0.28 0.24 0.29 +0.01 51 7 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.37 0.00 52 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.46 0.00 56 0 177 0
29JUN26 3.30 P 0.55 0.55 0.55 0.55 0.00 58 5 720 +5
29JUN26 3.40 P 0.00 0.00 0.00 0.64 0.00 58 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 0.74 0.00 64 0 936 0
29JUN26 3.60 P 0.80 0.80 0.80 0.83 -0.02 61 10 983 -10
29JUN26 3.70 P 0.00 0.00 0.00 0.94 0.00 75 0 165 0
29JUN26 3.80 P 0.00 0.00 0.00 1.04 0.00 80 0 582 0
29JUN26 3.90 P 0.00 0.00 0.00 1.14 0.00 85 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.24 0.00 90 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 1.33 0.00 84 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 1.43 0.00 88 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.53 0.00 92 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.64 +0.01 107 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.74 +0.01 111 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.84 +0.01 115 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.94 +0.01 119 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.04 +0.01 122 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.13 0.00 114 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.24 +0.01 129 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.49 +0.01 137 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.74 +0.01 145 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.98 0.00 139 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.24 +0.01 159 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.48 0.00 152 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.73 0.00 158 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.98 0.00 164 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.23 +0.01 169 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.48 +0.01 175 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.72 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.97 0.00 0 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.22 0.00 0 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 -0.01 52 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 -0.01 51 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 -0.01 51 0 640 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 -0.01 51 0 676 0
30JUL26 2.60 P 0.00 0.00 0.00 0.14 -0.01 52 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.19 0.00 53 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.24 -0.01 53 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.30 -0.01 53 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.36 0.00 52 0 350 0
30JUL26 3.10 P 0.00 0.00 0.00 0.44 +0.02 55 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.51 -0.01 53 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.60 0.00 56 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.68 -0.01 56 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.77 -0.01 57 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.87 0.00 62 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.96 -0.01 62 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.06 0.00 66 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.16 0.00 70 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.26 0.00 73 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.36 0.00 77 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 0.01 -0.01 47 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.02 -0.01 51 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 0.00 56 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.12 -0.01 54 0 20 0
28AUG26 2.50 P 0.17 0.17 0.17 0.16 0.00 55 40 40 +34
28AUG26 2.60 P 0.00 0.00 0.00 0.20 -0.01 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.25 -0.01 55 0 3 0
28AUG26 2.80 P 0.00 0.00 0.00 0.31 0.00 57 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.37 0.00 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.43 -0.01 56 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.50 0.00 57 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.57 -0.01 57 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.65 0.00 58 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.73 -0.01 58 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.82 0.00 60 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 0.91 0.00 62 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.00 0.00 63 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.09 0.00 64 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.18 -0.01 64 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.28 0.00 67 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.38 0.00 70 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.04 -0.01 56 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 -0.01 57 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 -0.01 57 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 0.00 57 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 0.00 57 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.18 0.00 58 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.22 0.00 58 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.26 -0.01 57 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.31 -0.01 57 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.37 0.00 58 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.43 -0.01 59 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.49 -0.01 58 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.56 -0.01 59 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.63 -0.01 59 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.71 0.00 60 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.79 0.00 61 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.87 0.00 61 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.95 -0.01 61 0 788 0
29SEP26 3.70 P 0.00 0.00 0.00 1.04 0.00 63 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.13 0.00 64 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.22 0.00 65 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.31 0.00 66 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.40 -0.01 66 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.50 0.00 69 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.59 -0.01 69 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.69 0.00 71 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.79 0.00 74 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.89 0.00 76 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.99 +0.06 78 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.09 +0.01 80 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.19 0.00 82 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.29 0.00 84 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.53 0.00 86 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.78 0.00 90 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.02 -0.01 92 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.27 0.00 96 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.51 0.00 95 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.75 -0.01 95 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.01 +0.01 102 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.24 -0.01 97 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.49 0.00 100 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.74 0.00 102 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.99 +0.01 105 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.23 0.00 102 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 0.14 +0.01 63 0 0 0
30DEC26 2.00 P 0.19 0.19 0.19 0.15 0.00 62 25 25 +25
30DEC26 2.10 P 0.00 0.00 0.00 0.19 +0.01 63 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.23 +0.01 64 0 0 0
30DEC26 2.30 P 0.30 0.30 0.30 0.26 0.00 62 2 26 +2
30DEC26 2.40 P 0.00 0.00 0.00 0.31 +0.01 63 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.36 +0.01 63 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.41 +0.01 63 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.47 +0.01 64 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.52 0.00 63 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.59 +0.01 64 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.65 +0.01 64 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.72 +0.01 65 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.79 +0.01 65 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.86 +0.01 65 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 0.93 +0.01 65 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.01 +0.01 65 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.09 +0.01 66 0 24 0
30DEC26 3.70 P 0.00 0.00 0.00 1.17 +0.01 66 0 6 0
30DEC26 3.80 P 1.31 1.31 1.31 1.25 +0.01 66 22 0 -22
30DEC26 3.90 P 0.00 0.00 0.00 1.34 +0.01 67 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.42 +0.01 67 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.51 +0.02 68 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.60 +0.02 69 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.69 +0.02 70 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.77 +0.02 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.83 -0.02 65 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.96 +0.02 71 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.05 +0.02 71 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.15 +0.02 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.24 +0.02 73 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.16 +0.01 64 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.18 +0.02 65 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.19 +0.01 64 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.21 +0.02 64 0 23 0
30MAR27 2.00 P 0.30 0.30 0.30 0.23 +0.02 64 10 1,020 +10
30MAR27 2.10 P 0.00 0.00 0.00 0.27 +0.02 65 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.31 +0.02 64 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.36 +0.02 65 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.41 +0.02 65 0 2 0
30MAR27 2.50 P 0.50 0.50 0.50 0.46 +0.02 65 20 22 +20
30MAR27 2.60 P 0.00 0.00 0.00 0.52 +0.03 65 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.57 +0.02 65 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.63 +0.02 65 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.70 +0.03 66 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.76 +0.02 65 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.83 +0.03 66 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.90 +0.02 66 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 0.97 +0.02 66 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.04 +0.03 66 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.12 +0.03 67 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.19 +0.03 67 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.27 +0.03 67 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.35 +0.04 67 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.43 +0.04 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.51 +0.04 68 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.59 +0.04 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.67 +0.03 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.76 +0.04 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.84 +0.04 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.91 +0.01 66 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.02 +0.03 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.10 +0.02 68 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.20 +0.01 63 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.22 +0.01 63 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.24 +0.02 63 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.26 +0.01 63 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.28 +0.01 63 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.32 +0.01 63 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.37 +0.02 64 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.42 +0.02 64 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.47 +0.02 64 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.52 +0.01 64 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.58 +0.02 64 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.64 +0.02 64 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.70 +0.02 64 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.76 +0.01 64 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.83 +0.02 64 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 0.90 +0.02 65 0 7 0
29JUN27 3.20 P 0.00 0.00 0.00 0.97 +0.02 65 0 32 0
29JUN27 3.30 P 0.00 0.00 0.00 1.04 +0.02 65 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.11 +0.02 65 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.14 -0.02 61 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.26 +0.03 66 0 58 0
29JUN27 3.70 P 1.32 1.32 1.32 1.33 - 65 22 22 -
TOTAL PUT 473 45,257 -36
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 14.71 +0.01 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.22 +0.01 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.74 +0.01 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.31 0.00 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.05 -0.01 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.13 -0.02 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.70 -0.03 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.80 -0.02 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 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 0.00 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.90 -0.03 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.97 -0.04 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.57 -0.03 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.62 -0.02 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.93 -0.01 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.40 0.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.10
29JUN26 4.72 C 0.00 0.00 0.00 4.39 -0.04 72 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.29 -0.04 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.81 -0.04 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.57 -0.04 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.33 -0.04 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 3.09 -0.02 69 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.85 -0.02 63 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.61 -0.02 57 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.37 -0.02 51 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.90 -0.03 47 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.68 -0.01 49 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.44 -0.01 43 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.17 -0.04 23 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.95 -0.03 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.72 -0.04 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.41 +0.02 57 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 3.16 +0.01 52 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.92 +0.01 48 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.69 +0.02 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.46 +0.02 43 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.23 +0.01 40 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.99 +0.02 36 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.76 +0.01 33 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.54 +0.01 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.33 +0.01 30 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.10 -0.03 26 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.92 -0.03 26 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.51 -0.02 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.04 0.00 28 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 0.00 111 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.03 +0.04 26 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.00 +0.02 42 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.48 +0.02 49 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.95 +0.01 0 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 0.02 +0.01 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.50 0.00 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.63 0.00 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.80 +0.02 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.96 +0.02 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.29 0.00 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.69 0.00 24 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.13 -0.01 22 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.59 0.00 21 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.10
29JUN26 5.00 C 0.00 0.00 0.00 4.11 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.61 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.36 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.37 -0.02 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.12 -0.02 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.87 -0.04 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.65 0.00 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.40 0.00 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.13 -0.03 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.68 -0.03 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.33 -0.02 27 16 33 +16
29JUN26 9.25 C 0.23 0.25 0.23 0.22 +0.01 28 19 51 +17
29JUN26 9.50 C 0.14 0.14 0.12 0.13 0.00 27 3 535 +3
29JUN26 9.75 C 0.00 0.00 0.00 0.08 0.00 28 16 122 0
29JUN26 10.00 C 0.04 0.04 0.04 0.04 0.00 28 1 127 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.64 -0.02 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.40 -0.03 42 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.15 -0.02 37 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.90 -0.02 33 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.65 -0.03 28 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.42 -0.02 29 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.18 -0.04 26 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.96 -0.04 25 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.59 -0.04 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.44 -0.04 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.33 -0.03 26 0 25 0
30JUL26 9.50 C 0.24 0.25 0.24 0.24 -0.01 26 56 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.17 -0.01 26 0 2 0
30JUL26 10.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 15 0
30JUL26 10.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.71 +0.03 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.41 -0.03 35 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.20 +0.01 40 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.92 -0.03 30 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.73 +0.02 36 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.49 0.00 32 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.27 0.00 31 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.03 -0.04 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.85 -0.04 27 0 0 0
28AUG26 8.75 C 0.71 0.71 0.71 0.67 -0.03 26 15 15 +15
28AUG26 9.00 C 0.58 0.58 0.58 0.53 -0.06 26 15 15 +15
28AUG26 9.25 C 0.00 0.00 0.00 0.41 -0.05 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.24 -0.03 27 0 40 0
28AUG26 10.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.18 +0.02 71 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.93 0.00 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.68 +0.01 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.44 +0.02 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.19 +0.01 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.94 +0.01 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.71 +0.03 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.45 +0.01 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.21 0.00 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.97 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.73 +0.01 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.51 +0.01 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.30 +0.01 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.06 -0.04 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.89 -0.03 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.73 -0.03 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.60 -0.03 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.49 -0.02 28 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.39 -0.02 28 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 -0.02 28 0 74 0
29SEP26 10.00 C 0.29 0.29 0.29 0.22 -0.04 26 9 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.44 +0.02 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.19 +0.01 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.95 +0.02 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.71 +0.02 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.47 +0.02 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.23 0.00 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.01 0.00 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.79 0.00 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.59 +0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.40 +0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.22 0.00 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.03 -0.03 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.90 -0.02 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.77 -0.03 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.02 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.58 -0.01 28 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.49 -0.01 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 -0.02 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.01 27 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 2.73 +0.01 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.51 0.00 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.30 +0.02 31 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 2.09 +0.01 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.89 -0.01 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.70 +0.02 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.53 +0.01 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.37 -0.02 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.22 -0.02 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.06 -0.02 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.93 -0.06 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.84 -0.03 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
30MAR27 9.75 C 0.73 0.73 0.73 0.65 -0.03 27 1 0 -1
30MAR27 10.00 C 0.65 0.65 0.65 0.57 -0.02 27 1 9 -1
30MAR27 10.50 C 0.00 0.00 0.00 0.43 -0.02 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 -0.01 27 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 0.00 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 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.79 +0.02 31 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.57 0.00 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.37 0.00 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.17 0.00 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.00 +0.01 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.81 0.00 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.64 -0.07 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.49 -0.02 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.36 -0.02 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.24 -0.02 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.15 -0.03 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.05 +0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.83 -0.02 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 - 29 0 0 -
TOTAL CALL 152 1,745 +64
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 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 32 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 80 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 63 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 155 0
29JUN26 9.00 P 0.18 0.22 0.18 0.22 +0.03 27 14 131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.35 +0.03 27 0 556 0
29JUN26 9.50 P 0.00 0.00 0.00 0.51 +0.04 27 0 546 0
29JUN26 9.75 P 0.00 0.00 0.00 0.71 +0.04 28 0 35 0
29JUN26 10.00 P 0.00 0.00 0.00 0.92 +0.04 26 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.40 +0.01 0 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.41 +0.03 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.41 +0.03 74 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.91 +0.03 80 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.41 +0.03 86 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.90 +0.02 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.40 +0.02 0 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 0.01 -0.01 26 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 0.00 25 0 60 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 0.00 25 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.21 +0.01 26 0 76 0
30JUL26 9.00 P 0.00 0.00 0.00 0.31 0.00 25 0 90 0
30JUL26 9.25 P 0.00 0.00 0.00 0.44 +0.01 26 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.60 +0.02 26 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.78 +0.02 26 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.97 +0.02 25 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.43 +0.04 28 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.41 +0.03 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.41 +0.03 55 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.91 +0.03 59 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.41 +0.03 62 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.90 +0.02 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.40 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 +0.01 29 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 0.07 -0.01 26 0 53 0
28AUG26 8.00 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 0.00 27 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.37 +0.02 27 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.50 +0.01 27 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.65 +0.03 28 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 0.80 +0.02 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 0.98 +0.02 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.17 +0.02 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.56 -0.01 23 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.04 +0.01 24 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.04 +0.05 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.53 +0.05 36 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.02 +0.05 37 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.49 +0.01 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.00 +0.02 34 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.44 -0.01 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 0.00 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 0.07 -0.01 26 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 0.00 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 0.00 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 0.00 27 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 +0.01 27 0 51 0
29SEP26 8.75 P 0.00 0.00 0.00 0.44 +0.02 27 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 0.55 0.00 26 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.70 +0.01 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 0.87 +0.03 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.04 +0.01 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.23 +0.02 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.61 0.00 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.06 0.00 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.52 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.04 +0.04 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.53 +0.02 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.02 +0.02 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.49 +0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.00 +0.02 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.46 +0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.95 -0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.45 +0.01 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 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 0.00 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 0.00 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 0.00 26 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 +0.01 26 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.58 +0.01 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 0.00 26 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.85 +0.01 26 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.02 +0.03 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.18 +0.02 27 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.33 0.00 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.72 0.00 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.13 -0.01 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.57 -0.01 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.04 0.00 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.53 +0.02 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.02 +0.02 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.49 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.00 +0.02 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.46 -0.01 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.95 -0.02 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.45 +0.01 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 0.00 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 0.00 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 -0.01 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.24 0.00 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.31 0.00 26 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 0.00 27 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 0.00 26 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.57 0.00 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 0.00 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.96 +0.01 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 -0.01 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.25 -0.01 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.42 -0.01 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.80 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.20 -0.01 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.62 -0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.07 -0.01 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.55 -0.01 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.02 +0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.49 -0.02 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.00 +0.02 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.47 0.00 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.96 -0.01 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.45 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.47 0.00 29 0 0 0
29JUN27 8.00 P 0.55 0.55 0.55 0.56 0.00 29 40 40 +40
29JUN27 8.25 P 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
29JUN27 8.50 P 0.76 0.76 0.76 0.78 0.00 29 1 1 +1
29JUN27 8.75 P 0.00 0.00 0.00 0.90 0.00 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.03 0.00 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.18 0.00 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.33 +0.01 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.49 0.00 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.66 0.00 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.02 0.00 30 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.42 +0.01 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.84 +0.02 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.28 +0.02 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.72 0.00 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.17 - 33 0 0 -
TOTAL PUT 55 2,921 +41
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$ 23.62
29JUN26 15.00 C 0.00 0.00 0.00 8.65 +0.42 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.15 +0.42 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.65 +0.42 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.15 +0.42 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.66 +0.43 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.16 +0.42 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.66 +0.42 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.16 +0.42 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.67 +0.42 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.18 +0.41 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.70 +0.40 36 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 2.78 +0.36 35 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.97 +0.32 36 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 1.25 +0.21 34 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.76 +0.14 35 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.42 +0.09 35 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.22 +0.06 36 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 150 0
29JUN26 29.00 C 0.02 0.02 0.02 0.02 +0.01 36 9 160 +9
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.69 +0.42 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.20 +0.43 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.70 +0.42 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.21 +0.42 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.72 +0.42 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.24 +0.41 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.76 +0.40 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.30 +0.40 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.85 +0.38 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.00 +0.34 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.19 +0.22 31 0 5 0
30JUL26 23.00 C 0.00 0.00 0.00 1.58 +0.19 32 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 1.10 +0.17 32 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.73 +0.11 32 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 0.47 +0.08 33 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.29 +0.05 33 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.17 +0.03 33 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 37 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.24 +0.43 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.75 +0.42 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.26 +0.42 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.78 +0.41 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.31 +0.41 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.84 +0.39 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.39 +0.38 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.96 +0.37 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.15 +0.33 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.36 +0.18 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.77 +0.15 30 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 1.29 +0.12 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.91 +0.09 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.62 +0.07 30 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.41 +0.05 30 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.29 +0.06 31 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.18 +0.03 31 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.23 +0.42 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.74 +0.42 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.25 +0.42 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.77 +0.42 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.29 +0.41 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.82 +0.40 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.36 +0.39 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.92 +0.38 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.48 +0.35 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.08 +0.35 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.31 +0.30 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.56 +0.18 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.00 +0.16 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.53 +0.14 31 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 1.15 +0.12 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.85 +0.10 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.62 +0.06 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.44 +0.04 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 +0.05 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.23 +0.04 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.80 +0.40 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.34 +0.40 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.89 +0.39 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.45 +0.38 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.03 +0.38 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.61 +0.35 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.22 +0.35 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.84 +0.33 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.48 +0.32 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.80 +0.29 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.20 +0.26 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.67 +0.24 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.20 +0.20 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.80 +0.16 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.46 +0.13 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.18 +0.11 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.95 +0.10 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.75 +0.07 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.59 +0.06 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.47 +0.06 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.37 +0.04 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.00 +0.41 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.56 +0.39 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.15 +0.39 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.73 +0.36 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.34 +0.36 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.95 +0.34 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.59 +0.34 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.23 +0.32 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.90 +0.31 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.26 +0.28 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.68 +0.25 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.17 +0.24 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.72 +0.21 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.31 +0.17 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.96 +0.16 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.66 +0.14 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.38 +0.10 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.17 +0.11 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.97 +0.08 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.81 +0.08 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.67 +0.05 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.56 +0.06 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.46 +0.04 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.38 +0.04 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.81 +0.38 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.42 +0.38 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.03 +0.37 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.65 +0.35 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.29 +0.34 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.94 +0.33 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.61 +0.32 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.28 +0.31 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.68 +0.29 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.12 +0.25 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.62 +0.24 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.17 +0.21 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.76 +0.18 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.41 +0.17 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.08 +0.14 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.81 +0.14 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.56 +0.11 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.35 +0.11 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.16 +0.08 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.00 - 32 0 0 -
TOTAL CALL 9 1,168 +9
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.00 P 0.04 0.04 0.04 0.01 0.00 44 2 6 +2
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 60 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.06 36 0 89 0
29JUN26 22.00 P 0.00 0.00 0.00 0.31 -0.09 36 0 102 0
29JUN26 23.00 P 0.91 0.91 0.91 0.64 -0.16 36 3 61 0
29JUN26 24.00 P 0.00 0.00 0.00 1.15 -0.22 37 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 1.77 -0.31 36 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 2.56 -0.36 36 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 3.45 -0.39 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.40 -0.41 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.38 -0.42 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.38 -0.42 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.38 -0.42 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.38 -0.42 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.38 -0.42 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.38 -0.42 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.38 -0.42 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.38 -0.42 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.38 -0.42 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.38 -0.42 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.38 -0.42 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.14 -0.05 33 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.30 -0.08 33 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.56 -0.13 33 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 0.94 -0.15 34 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 1.46 -0.18 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 2.03 -0.29 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 2.77 -0.33 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.59 -0.36 33 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 4.48 -0.38 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.41 -0.41 32 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.39 -0.41 34 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.38 -0.42 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.38 -0.42 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.38 -0.42 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.38 -0.42 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.38 -0.42 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.38 -0.42 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.38 -0.42 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 14.38 -0.42 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.38 -0.42 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.17 -0.06 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.25 -0.07 31 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.46 -0.11 31 0 5 0
28AUG26 22.00 P 0.00 0.00 0.00 0.76 -0.12 31 0 2 0
28AUG26 23.00 P 0.00 0.00 0.00 1.19 -0.13 32 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 1.72 -0.15 32 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 2.36 -0.19 33 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 3.01 -0.33 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.80 -0.37 31 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.66 -0.38 31 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.55 -0.41 31 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 6.49 -0.41 31 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 7.44 -0.42 31 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.41 -0.43 31 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.39 -0.43 32 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.38 -0.43 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.38 -0.42 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.38 -0.42 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.38 -0.42 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.38 -0.42 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.38 -0.42 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.05 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.07 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.09 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 -0.09 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.66 -0.12 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.02 -0.13 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.46 -0.16 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.00 -0.17 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.63 -0.18 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.24 -0.33 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.00 -0.36 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.82 -0.38 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.69 -0.39 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.59 -0.40 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.52 -0.41 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.46 -0.43 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.42 -0.43 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.40 -0.43 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.38 -0.43 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.38 -0.42 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.38 -0.42 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.38 -0.42 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.38 -0.42 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.05 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 -0.06 32 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 -0.07 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 -0.09 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 -0.10 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 -0.11 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 -0.13 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.06 -0.16 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.45 -0.19 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.91 -0.22 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.44 -0.25 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.04 -0.28 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.69 -0.32 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.41 -0.34 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.18 -0.36 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.99 -0.38 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.84 -0.39 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.72 -0.40 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.63 -0.41 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.55 -0.42 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.49 -0.43 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.45 -0.43 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.41 -0.43 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.39 -0.43 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.38 -0.42 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.38 -0.42 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 -0.06 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 -0.09 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.52 -0.09 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 -0.11 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 -0.12 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.89 -0.13 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.04 -0.15 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.39 -0.18 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.80 -0.21 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.28 -0.22 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.81 -0.26 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.40 -0.29 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.04 -0.31 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.74 -0.33 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.47 -0.36 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.26 -0.36 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.07 -0.39 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.92 -0.39 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.80 -0.40 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.69 -0.41 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.61 -0.42 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.54 -0.42 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.49 -0.42 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.44 -0.43 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.41 -0.43 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.39 -0.42 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.42 -0.07 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.50 -0.09 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.61 -0.08 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.71 -0.12 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.84 -0.12 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.98 -0.13 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.13 -0.15 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.30 -0.15 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.67 -0.19 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.09 -0.22 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.58 -0.23 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.12 -0.26 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.70 -0.29 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.34 -0.31 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.02 -0.33 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.74 -0.34 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.50 -0.36 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.29 -0.37 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.11 -0.39 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.96 - 32 0 0 -
TOTAL PUT 5 688 +2
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$ 4.23
29JUN26 3.10 C 0.00 0.00 0.00 1.14 +0.03 54 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.04 +0.03 49 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.94 +0.03 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.84 +0.03 39 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.44 +0.03 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 +0.03 28 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 +0.02 27 0 126 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 +0.01 28 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 +0.01 30 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 90 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 109 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.05 +0.04 37 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.95 +0.04 33 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.85 +0.04 29 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.75 +0.03 25 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.66 +0.03 28 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.57 +0.03 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.22 +0.02 29 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.13 +0.01 28 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.10 0.00 28 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.07 +0.01 28 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.06 +0.01 30 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 0.00 29 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 0.00 29 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 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 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
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 1.14 +0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.06 +0.04 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.86 +0.03 27 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.76 +0.03 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.67 +0.02 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.51 +0.02 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 +0.02 29 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 +0.01 27 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 30 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 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.06 +0.04 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.86 +0.03 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.61 +0.04 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.53 +0.03 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.39 +0.03 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 +0.01 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 +0.01 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 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 31 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 43 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 48 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 1.18 +0.06 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.08 +0.05 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.99 +0.05 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.90 +0.05 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.81 +0.05 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.72 +0.03 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 +0.03 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 +0.03 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 +0.01 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 30 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 1.18 +0.05 35 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.08 +0.05 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.00 +0.03 33 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.91 +0.03 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.83 +0.03 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.75 +0.03 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.55 +0.02 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.49 +0.02 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 +0.01 29 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 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 1.18 +0.04 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.08 +0.03 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.00 +0.03 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.91 +0.03 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.70 +0.02 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.55 +0.02 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
TOTAL CALL 0 1,774 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 31 0 65 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 27 0 59 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 0.00 30 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 -0.01 27 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 -0.01 29 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.01 30 0 50 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 -0.03 29 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.40 -0.02 32 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.49 -0.02 33 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.59 -0.03 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.69 -0.01 42 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.05 0.00 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.30 -0.02 70 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.80 -0.01 87 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.29 -0.01 95 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.54 -0.01 101 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.80 -0.01 115 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.04 -0.01 113 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.27 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.55 0.00 132 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.78 -0.02 119 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.04 -0.01 135 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 37 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 0.02 0.00 30 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 0.00 31 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 32 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 -0.01 29 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 -0.02 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.23 -0.01 29 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.29 -0.02 29 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.36 -0.02 30 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.43 -0.03 29 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.61 -0.02 32 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.70 -0.03 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.79 -0.03 33 0 0 0
30JUL26 5.25 P 1.03 1.03 1.03 1.05 0.00 44 3 6 +3
30JUL26 5.50 P 0.00 0.00 0.00 1.30 -0.02 50 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.80 -0.01 62 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.29 -0.01 68 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.54 -0.01 73 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 0.00 27 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.15 0.00 28 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.25 +0.01 28 0 195 0
28AUG26 4.20 P 0.29 0.30 0.29 0.31 +0.01 28 45 195 +45
28AUG26 4.30 P 0.00 0.00 0.00 0.36 -0.01 26 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.43 -0.01 25 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.51 -0.01 26 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.67 -0.02 23 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.01 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.01 28 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.01 27 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 -0.01 27 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 0.00 28 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.28 -0.01 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 +0.01 29 0 10 0
29SEP26 4.30 P 0.40 0.40 0.40 0.40 -0.03 27 15 30 +15
29SEP26 4.40 P 0.00 0.00 0.00 0.47 -0.02 27 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.54 -0.02 26 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.61 -0.03 25 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.69 -0.03 24 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.77 -0.03 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.86 -0.03 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.95 -0.03 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.67 -0.03 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.92 -0.03 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.16 -0.04 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.93 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.18 -0.03 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.43 -0.03 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.68 -0.03 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.92 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.17 -0.04 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30DEC26 3.70 P 0.16 0.16 0.16 0.17 -0.01 27 50 77 +50
30DEC26 3.80 P 0.23 0.23 0.23 0.21 -0.01 27 45 45 +45
30DEC26 3.90 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 -0.02 27 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.41 -0.01 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.53 -0.02 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 -0.02 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 -0.03 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.82 -0.03 25 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.90 -0.03 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.98 -0.04 23 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.20 -0.04 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.43 -0.04 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.92 -0.03 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.93 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.18 -0.03 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.19 -0.01 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 -0.01 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.27 -0.01 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 -0.02 28 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.71 -0.03 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.79 -0.02 26 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.86 -0.02 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 -0.02 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.22 -0.03 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.95 -0.04 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.20 -0.03 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.44 -0.03 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.69 -0.03 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.41 0.00 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.61 -0.03 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.74 -0.04 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.81 -0.04 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.89 -0.06 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.96 -0.07 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.04 -0.06 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.28 -0.03 28 0 0 0
TOTAL PUT 158 2,401 +158
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$ 129.70
29JUN26 80.00 C 0.00 0.00 0.00 49.87 +1.51 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 47.37 +1.51 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 44.88 +1.51 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 42.38 +1.50 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 39.89 +1.51 41 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 37.40 +1.51 42 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 34.92 +1.52 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 32.78 +1.61 63 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 30.32 +1.59 59 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 27.55 +1.34 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 25.72 +1.85 59 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 22.79 +1.56 44 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 20.50 +1.57 44 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 17.74 +1.03 34 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 16.17 +1.58 44 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 14.16 +1.56 44 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 12.29 +1.53 44 0 329 0
29JUN26 122.50 C 0.00 0.00 0.00 10.55 +1.48 44 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 8.97 +1.42 44 0 5 0
29JUN26 127.50 C 4.92 6.30 4.10 7.57 +1.31 44 869 886 +847
29JUN26 130.00 C 5.34 6.25 5.34 6.47 +1.35 46 2 559 0
29JUN26 132.50 C 3.12 3.12 3.12 5.26 +1.16 45 15 156 0
29JUN26 135.00 C 2.64 3.13 2.64 4.33 +1.07 45 3 201 0
29JUN26 137.50 C 1.88 2.16 1.88 3.51 +0.95 45 34 104 +19
29JUN26 140.00 C 1.69 1.83 1.38 2.80 +0.83 45 26 146 +16
29JUN26 142.50 C 1.26 2.38 1.26 2.21 +0.71 45 30 121 +15
29JUN26 145.00 C 1.02 1.91 1.02 1.73 +0.61 45 25 663 +3
29JUN26 147.50 C 0.00 0.00 0.00 1.34 +0.51 45 0 91 0
29JUN26 150.00 C 0.78 1.08 0.78 1.03 +0.42 45 3 172 0
29JUN26 152.50 C 0.46 0.60 0.46 0.78 +0.34 45 34 161 +30
29JUN26 155.00 C 0.00 0.00 0.00 0.59 +0.27 45 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.44 +0.22 45 0 49 0
29JUN26 160.00 C 0.38 0.38 0.38 0.32 +0.16 44 1 32 0
29JUN26 162.50 C 0.00 0.00 0.00 0.24 +0.13 45 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.17 +0.09 44 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 38.20 +1.80 54 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 35.86 +1.51 53 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 33.48 +1.45 51 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 30.79 +1.05 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 28.64 +1.17 46 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 26.44 +1.35 46 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 24.55 +1.89 48 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 21.51 +0.87 39 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 20.22 +1.52 45 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 18.36 +1.50 45 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 16.60 +1.47 45 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 14.94 +1.42 45 0 0 0
30JUL26 122.50 C 10.38 10.38 10.38 13.40 +1.39 45 6 45 0
30JUL26 125.00 C 0.00 0.00 0.00 12.10 +1.38 45 0 55 0
30JUL26 127.50 C 0.00 0.00 0.00 10.77 +1.33 45 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 9.52 +1.16 45 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 8.42 +1.10 45 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 7.49 +1.10 46 0 35 0
30JUL26 137.50 C 0.00 0.00 0.00 6.56 +1.04 45 0 37 0
30JUL26 140.00 C 3.82 5.58 3.82 5.71 +0.96 45 16 31 +1
30JUL26 142.50 C 0.00 0.00 0.00 4.95 +0.89 45 0 47 0
30JUL26 145.00 C 2.89 2.89 2.89 4.28 +0.81 45 15 72 +15
30JUL26 147.50 C 0.00 0.00 0.00 3.69 +0.75 45 0 76 0
30JUL26 150.00 C 3.32 3.32 3.32 3.17 +0.68 45 1 48 0
30JUL26 152.50 C 0.00 0.00 0.00 2.71 +0.61 45 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 2.31 +0.55 45 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 1.96 +0.49 45 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 1.66 +0.43 45 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 1.40 +0.38 45 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 1.18 +0.33 45 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 29.47 +1.04 43 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 27.39 +1.02 43 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.46 +1.07 44 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 23.47 +1.19 43 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 21.31 +0.82 41 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 20.22 +1.42 45 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 18.02 +0.83 42 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.03 +1.35 45 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 15.56 +0.87 45 0 15 0
28AUG26 125.00 C 0.00 0.00 0.00 14.31 +1.38 45 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 13.06 +1.35 46 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 11.90 +1.17 46 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 10.81 +1.11 46 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 9.83 +1.07 46 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 8.89 +1.03 46 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 8.00 +0.98 46 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 7.18 +0.92 46 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.43 +0.87 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.74 +0.80 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.12 +0.88 46 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 4.43 +0.68 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.94 +0.63 45 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 3.49 +0.58 45 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.09 +0.53 45 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 2.73 +0.49 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.42 +1.09 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.53 +1.66 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.57 +1.07 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.90 +0.73 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.62 +0.74 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.36 +1.15 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.25 +1.70 48 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 35.09 +1.75 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 32.08 +0.61 41 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 29.80 +0.34 39 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.09 +0.78 41 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 25.99 +0.56 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 24.66 +1.02 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 22.63 +0.74 42 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 20.99 +0.74 42 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 19.54 +0.78 42 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 18.06 +0.75 42 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 16.65 +0.72 42 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 15.49 +0.94 43 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 14.64 +1.04 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 13.74 +1.24 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 12.65 +1.15 45 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 11.68 +1.14 46 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 10.70 +1.02 45 0 503 0
29SEP26 140.00 C 7.50 7.50 7.50 9.81 +1.00 45 1 392 +1
29SEP26 142.50 C 0.00 0.00 0.00 8.92 +0.91 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.16 +0.86 45 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 7.45 +0.86 45 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 6.74 +0.95 45 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 5.96 +0.70 44 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 5.43 +0.70 44 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 4.90 +0.64 44 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 4.44 +0.57 44 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 4.04 +0.57 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.64 +0.54 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 51.79 +1.74 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.63 +1.77 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.46 +1.77 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 45.40 +1.42 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.65 +1.77 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.58 +1.83 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.56 +1.61 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.63 +1.97 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.75 +1.90 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 33.87 +1.79 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.24 +0.51 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 29.69 +0.51 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.15 +0.99 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 26.61 +1.14 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.26 +1.26 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 23.90 +1.39 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.54 +1.01 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 21.33 +0.96 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 20.16 +0.98 43 0 4 0
30DEC26 127.50 C 0.00 0.00 0.00 18.99 +0.88 44 0 0 0
30DEC26 130.00 C 17.04 17.04 17.04 17.95 +0.91 44 3 8 +3
30DEC26 132.50 C 0.00 0.00 0.00 17.94 +1.92 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.23 +1.14 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.31 +1.17 45 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 14.44 +1.15 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.62 +1.19 45 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 12.84 +1.27 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.11 +1.28 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.42 +1.27 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 10.33 +1.13 44 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 9.69 +1.15 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 9.17 +1.19 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 8.65 +1.18 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 8.23 +1.27 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.73 +1.28 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.95 +0.62 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.88 +0.65 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.84 +0.66 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.81 +0.63 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.91 +0.69 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.01 +0.70 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.13 +0.68 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.39 +0.74 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 37.65 +0.75 42 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 35.92 +0.71 42 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 34.35 +0.77 42 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.78 +0.78 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.21 +0.72 42 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.53 +1.50 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.22 +0.60 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.09 +0.80 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.72 +0.71 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 24.41 +0.61 42 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.36 +0.72 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.12 +0.57 42 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.04 +0.50 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 20.03 +0.50 43 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 19.06 +0.48 43 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 18.19 +0.55 43 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 17.54 +0.79 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 16.70 +0.78 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 15.87 +0.78 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 15.03 +0.77 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.20 +0.73 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 13.46 +0.65 43 500 1,500 +485
30MAR27 155.00 C 0.00 0.00 0.00 12.42 +0.27 42 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 12.14 +0.65 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.48 +0.64 43 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 10.81 +0.58 43 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 10.25 +0.52 43 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 39.04 +1.74 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 37.89 +2.12 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 36.38 +2.09 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 34.93 +1.99 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 33.53 +1.94 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 32.18 +1.94 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 30.88 +1.93 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 29.64 +1.84 44 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 28.44 +1.73 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 27.29 +1.80 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 26.20 +1.67 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 25.15 +1.80 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 24.15 +1.34 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 23.18 +1.31 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 22.26 +1.29 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 21.37 +1.28 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 20.43 +1.15 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 19.71 +1.23 45 0 15 0
29JUN27 147.50 C 0.00 0.00 0.00 18.93 +1.26 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.19 +1.32 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 17.47 +1.41 45 0 0 0
TOTAL CALL 1,584 9,986 +1,435
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.14 +0.03 45 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.23 +0.04 44 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.38 +0.06 45 0 546 0
29JUN26 110.00 P 0.00 0.00 0.00 0.59 +0.07 45 0 91 0
29JUN26 112.50 P 1.38 1.41 1.38 0.87 +0.06 45 30 30 +15
29JUN26 115.00 P 1.94 1.94 1.70 1.22 +0.02 44 26 88 +8
29JUN26 117.50 P 0.00 0.00 0.00 1.68 0.00 44 0 107 0
29JUN26 120.00 P 2.70 2.70 2.70 2.27 -0.04 44 1 114 0
29JUN26 122.50 P 3.09 3.09 3.09 3.02 -0.07 44 2 132 +1
29JUN26 125.00 P 5.50 6.24 4.19 3.92 -0.18 43 20 42 -9
29JUN26 127.50 P 0.00 0.00 0.00 5.03 -0.19 44 0 61 0
29JUN26 130.00 P 9.50 9.50 9.50 6.14 -0.42 43 5 36 0
29JUN26 132.50 P 0.00 0.00 0.00 7.57 -0.49 43 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 9.16 -0.60 43 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 10.96 -0.59 44 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 12.77 -0.71 44 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 14.70 -0.84 44 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 16.75 -0.93 44 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 18.87 -1.04 44 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 21.07 -1.13 44 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 24.05 -0.25 54 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 25.87 -1.30 48 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.87 -0.50 59 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 30.59 -1.35 48 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 32.88 -1.42 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 35.33 -1.47 44 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.32 +0.03 45 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.46 +0.04 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.65 +0.05 45 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 0.90 +0.06 45 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.17 +0.03 45 0 0 0
30JUL26 107.50 P 2.32 2.32 2.32 1.52 -0.04 44 15 46 0
30JUL26 110.00 P 0.00 0.00 0.00 1.94 -0.08 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.48 -0.06 44 0 18 0
30JUL26 115.00 P 0.00 0.00 0.00 3.07 -0.11 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 3.78 -0.13 44 0 38 0
30JUL26 120.00 P 0.00 0.00 0.00 4.58 -0.17 44 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 5.52 -0.19 44 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 6.52 -0.29 44 0 75 0
30JUL26 127.50 P 8.85 8.85 8.85 7.74 -0.38 44 15 15 0
30JUL26 130.00 P 0.00 0.00 0.00 9.04 -0.39 44 0 15 0
30JUL26 132.50 P 12.09 12.09 12.09 10.42 -0.52 44 30 69 +24
30JUL26 135.00 P 0.00 0.00 0.00 11.87 -0.65 44 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 13.53 -0.61 44 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 15.29 -0.63 45 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 17.59 -0.15 47 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 19.48 -0.20 48 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 20.86 -0.80 45 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 23.50 -0.45 49 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 25.46 -0.65 48 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 27.29 -0.83 46 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 29.71 -0.64 49 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 31.75 -0.93 47 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 33.81 -1.16 46 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 36.62 -0.64 51 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 1.78 -0.02 45 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.22 -0.05 45 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.74 -0.04 45 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.34 -0.02 45 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.89 -0.15 44 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.64 -0.17 44 0 27 0
28AUG26 117.50 P 7.20 7.20 7.20 5.45 -0.25 44 15 15 +8
28AUG26 120.00 P 7.93 7.93 6.81 6.37 -0.32 44 2 1 +1
28AUG26 122.50 P 0.00 0.00 0.00 7.40 -0.36 44 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 8.52 -0.41 44 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 9.75 -0.27 44 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 11.03 -0.37 44 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 12.51 -0.51 44 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 14.05 -0.49 45 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 16.06 -0.14 47 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 17.77 -0.07 47 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 19.31 -0.33 47 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 21.36 -0.25 48 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.22 -0.29 48 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 24.90 -0.64 47 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 27.22 -0.27 49 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 29.21 -0.36 49 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 31.28 -0.46 49 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.52 -0.18 50 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 35.61 -0.46 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.52 0.00 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.70 0.00 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.89 -0.02 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.20 +0.01 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.45 -0.04 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.84 -0.04 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.23 -0.07 44 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.74 -0.08 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.27 -0.10 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 3.92 -0.13 44 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.60 +0.01 44 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 5.23 -0.18 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 6.05 -0.28 44 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 6.94 -0.30 44 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 7.95 -0.37 44 0 131 0
29SEP26 122.50 P 0.00 0.00 0.00 9.03 -0.42 44 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 10.22 -0.45 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 11.35 -0.57 43 0 15 0
29SEP26 130.00 P 0.00 0.00 0.00 12.75 -0.51 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 14.28 -0.46 44 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 16.29 -0.02 46 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 17.90 -0.04 46 0 370 0
29SEP26 140.00 P 0.00 0.00 0.00 19.52 +0.03 46 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 21.25 -0.18 47 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 23.05 -0.24 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 24.91 -0.23 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.76 -0.23 47 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 28.70 -0.29 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 30.68 -0.31 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 32.01 -1.05 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 34.45 -0.99 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 36.48 -1.12 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 39.19 -0.54 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.19 +0.15 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.48 +0.16 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.78 +0.16 45 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.18 +0.20 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.59 +0.20 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.97 +0.14 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.60 +0.23 45 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.03 +0.12 45 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 4.68 +0.24 45 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.36 +0.09 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 6.05 +0.24 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.90 +0.25 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.99 +0.26 45 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 8.62 +0.22 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 9.65 +0.22 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 10.69 +0.23 44 0 0 0
30DEC26 120.00 P 12.16 12.16 12.16 11.73 +0.20 44 1 37 0
30DEC26 122.50 P 0.00 0.00 0.00 12.92 +0.17 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.15 +0.13 44 0 7 0
30DEC26 127.50 P 15.98 15.98 15.98 15.38 0.00 44 29 29 +29
30DEC26 130.00 P 0.00 0.00 0.00 16.68 -0.12 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.10 -0.18 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.52 -0.28 44 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 20.95 -0.47 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.57 -0.48 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.92 -0.12 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 26.62 -0.08 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.31 -0.05 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 30.19 -0.15 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 31.96 -0.25 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 33.90 -0.25 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 35.75 -0.15 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 37.81 -0.12 47 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 39.77 -0.24 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.81 -0.50 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.81 -0.13 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.18 -0.18 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.59 -0.18 42 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.01 -0.24 42 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.55 -0.25 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.23 -0.13 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.82 -0.12 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.55 -0.17 43 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.28 -0.16 43 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.03 -0.03 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.93 +0.03 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.84 +0.07 43 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.74 +0.04 43 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 10.61 -0.13 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.54 -0.25 42 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 12.63 -0.22 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.79 -0.25 42 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 15.00 -0.28 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.27 -0.27 42 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 17.60 -0.31 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.99 -0.34 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.43 -0.38 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.93 -0.40 43 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.47 -0.43 43 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 25.06 -0.45 43 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 26.70 -0.63 43 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 28.87 -0.27 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 30.62 -0.14 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.37 -0.21 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 34.19 -0.26 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.01 -0.11 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.94 -0.18 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.85 -0.18 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.77 -0.10 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.79 -0.29 45 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 9.29 +0.01 44 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 10.20 +0.01 44 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 11.12 -0.04 44 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.21 -0.05 44 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 13.31 +0.29 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.98 -0.14 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.10 -0.19 43 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 16.30 -0.21 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 17.56 -0.22 43 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 19.19 +0.08 44 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.57 +0.08 44 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 21.97 +0.05 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.48 +0.08 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.00 +0.05 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 26.57 +0.09 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.05 -0.07 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.68 -0.35 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.97 -0.45 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.17 -0.23 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.78 -0.26 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.01 -0.80 43 0 0 0
TOTAL PUT 191 7,133 +77
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$ 35.14
29JUN26 17.50 C 0.00 0.00 0.00 17.66 +0.32 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.15 +0.48 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.68 +0.48 75 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 16.23 +0.53 108 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 15.68 +0.48 0 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 15.14 +0.44 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.15 +0.44 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.15 +0.44 0 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 12.25 +0.53 80 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 11.35 +0.61 87 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 10.31 +0.59 75 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 9.33 +0.55 70 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 8.20 +0.47 36 0 433 0
29JUN26 28.00 C 0.00 0.00 0.00 7.31 +0.49 53 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 6.41 +0.49 54 0 106 0
29JUN26 30.00 C 0.00 0.00 0.00 5.26 +0.27 34 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 4.36 +0.19 36 0 293 0
29JUN26 32.00 C 2.73 2.73 2.73 3.72 +0.31 45 15 440 0
29JUN26 33.00 C 2.14 3.10 2.12 3.03 +0.29 46 38 948 0
29JUN26 34.00 C 1.66 2.53 1.66 2.47 +0.32 48 254 1,056 +170
29JUN26 35.00 C 1.45 2.01 1.30 1.93 +0.25 47 219 557 0
29JUN26 36.00 C 1.04 1.52 0.88 1.47 +0.19 47 149 836 +32
29JUN26 37.00 C 0.72 1.24 0.67 1.16 +0.21 49 218 1,052 +33
29JUN26 38.00 C 0.77 0.92 0.77 0.88 +0.17 49 20 1,083 -17
29JUN26 39.00 C 0.49 0.72 0.49 0.67 +0.15 50 131 584 -8
29JUN26 40.00 C 0.29 0.55 0.29 0.50 +0.13 50 220 2,713 +56
29JUN26 41.00 C 0.24 0.40 0.24 0.37 +0.11 51 35 461 +18
29JUN26 42.00 C 0.22 0.32 0.22 0.27 +0.09 51 63 948 +63
29JUN26 43.00 C 0.00 0.00 0.00 0.20 +0.07 52 0 345 0
29JUN26 44.00 C 0.00 0.00 0.00 0.14 +0.05 52 0 897 0
29JUN26 45.00 C 0.00 0.00 0.00 0.10 +0.04 52 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.08 +0.03 53 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 +0.03 54 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 13.33 +0.53 64 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.36 +0.59 61 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.54 +0.67 69 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.58 +0.52 65 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.63 +0.72 61 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.55 +0.55 51 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 7.71 +0.48 52 0 25 0
30JUL26 29.00 C 0.00 0.00 0.00 6.81 +0.44 49 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 6.04 +0.64 50 0 3 0
30JUL26 31.00 C 0.00 0.00 0.00 5.20 +0.51 47 0 204 0
30JUL26 32.00 C 0.00 0.00 0.00 4.51 +0.47 47 0 158 0
30JUL26 33.00 C 3.75 3.75 3.75 3.88 +0.52 47 15 600 0
30JUL26 34.00 C 2.56 3.10 2.56 3.33 +0.31 48 45 695 0
30JUL26 35.00 C 2.16 2.73 2.05 2.80 +0.25 47 352 637 +24
30JUL26 36.00 C 2.24 2.40 2.19 2.36 +0.20 47 60 342 +30
30JUL26 37.00 C 1.48 1.68 1.48 1.99 +0.18 48 30 187 0
30JUL26 38.00 C 1.60 1.72 1.48 1.68 +0.16 48 61 105 +25
30JUL26 39.00 C 1.44 1.44 1.41 1.41 +0.14 49 17 190 +16
30JUL26 40.00 C 1.07 1.23 1.07 1.19 +0.13 49 50 290 +2
30JUL26 41.00 C 1.00 1.06 1.00 0.98 +0.09 49 43 242 +24
30JUL26 42.00 C 0.76 0.85 0.76 0.81 +0.07 50 37 203 +32
30JUL26 43.00 C 0.00 0.00 0.00 0.67 +0.05 50 0 83 0
30JUL26 44.00 C 0.00 0.00 0.00 0.55 +0.03 50 0 182 0
30JUL26 45.00 C 0.48 0.48 0.48 0.45 +0.02 50 1 134 +1
30JUL26 46.00 C 0.00 0.00 0.00 0.37 +0.01 51 0 206 0
28AUG26 23.00 C 0.00 0.00 0.00 12.65 +0.68 64 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 11.62 +0.49 58 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.66 +0.41 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.76 +0.40 53 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.70 +0.19 45 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 8.06 +0.48 51 0 166 0
28AUG26 29.00 C 0.00 0.00 0.00 7.27 +0.42 50 0 88 0
28AUG26 30.00 C 0.00 0.00 0.00 6.53 +0.41 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.83 +0.45 49 0 107 0
28AUG26 32.00 C 0.00 0.00 0.00 5.15 +0.40 49 0 236 0
28AUG26 33.00 C 4.31 4.31 4.27 4.57 +0.38 49 30 429 +30
28AUG26 34.00 C 3.43 4.14 3.43 4.05 +0.31 49 120 298 +75
28AUG26 35.00 C 3.40 3.56 3.37 3.54 +0.28 49 37 150 +7
28AUG26 36.00 C 2.73 2.92 2.73 3.11 +0.22 49 17 205 -15
28AUG26 37.00 C 2.64 2.64 2.64 2.73 +0.19 49 15 115 0
28AUG26 38.00 C 2.20 2.20 2.20 2.40 +0.17 50 3 158 +3
28AUG26 39.00 C 0.00 0.00 0.00 2.11 +0.16 50 0 128 0
28AUG26 40.00 C 1.45 1.82 1.40 1.84 +0.12 50 401 249 -85
28AUG26 41.00 C 1.26 1.47 1.26 1.59 +0.08 50 16 228 +16
28AUG26 42.00 C 1.45 1.45 1.45 1.37 +0.07 50 20 282 0
28AUG26 43.00 C 1.19 1.19 1.19 1.18 +0.04 50 15 165 0
28AUG26 44.00 C 0.90 1.04 0.85 1.01 0.00 50 140 206 +60
29SEP26 22.00 C 0.00 0.00 0.00 13.73 +0.53 61 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.82 +0.69 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.78 +0.52 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.84 +0.51 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.01 +0.49 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.27 +0.52 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.49 +0.51 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.71 +0.44 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.96 +0.43 49 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 6.28 +0.39 48 0 274 0
29SEP26 32.00 C 0.00 0.00 0.00 5.67 +0.38 48 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 5.14 +0.35 49 0 1,004 0
29SEP26 34.00 C 4.14 4.75 4.14 4.66 +0.28 49 33 803 +8
29SEP26 35.00 C 4.07 4.28 4.07 4.16 +0.25 49 30 653 0
29SEP26 36.00 C 3.59 3.80 3.55 3.74 +0.23 49 15 1,415 0
29SEP26 37.00 C 3.24 3.37 3.24 3.37 +0.23 50 30 856 +15
29SEP26 38.00 C 2.99 3.11 2.86 3.03 +0.21 50 40 749 0
29SEP26 39.00 C 2.69 2.69 2.69 2.72 +0.19 50 7 1,505 0
29SEP26 40.00 C 0.00 0.00 0.00 2.43 +0.15 50 0 1,924 0
29SEP26 41.00 C 0.00 0.00 0.00 2.20 +0.15 51 0 424 0
29SEP26 42.00 C 2.00 2.00 2.00 1.96 +0.17 51 1 212 +1
29SEP26 43.00 C 1.84 1.84 1.84 1.75 +0.11 51 1 198 +1
29SEP26 44.00 C 0.00 0.00 0.00 1.56 +0.08 51 0 76 0
29SEP26 45.00 C 1.10 1.27 1.10 1.38 +0.06 51 50 2,727 +10
29SEP26 46.00 C 1.27 1.27 1.27 1.23 +0.04 51 35 69 +34
29SEP26 47.00 C 0.00 0.00 0.00 1.09 +0.06 51 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 0.97 +0.04 52 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.84 0.00 51 0 59 0
29SEP26 50.00 C 0.78 0.78 0.78 0.77 -0.01 52 20 1,747 +20
29SEP26 52.50 C 0.00 0.00 0.00 0.56 -0.04 52 0 267 0
30DEC26 22.00 C 13.10 13.10 13.10 14.19 +0.54 54 10 0 -10
30DEC26 23.00 C 0.00 0.00 0.00 13.34 +0.54 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 12.58 +0.54 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.71 +0.46 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.06 +0.56 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.22 +0.50 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.48 +0.44 50 0 0 0
30DEC26 29.00 C 8.60 8.93 8.60 8.85 +0.36 50 45 97 +27
30DEC26 30.00 C 0.00 0.00 0.00 8.18 +0.39 49 0 236 0
30DEC26 31.00 C 0.00 0.00 0.00 7.65 +0.43 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 7.06 +0.38 50 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 6.62 +0.45 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 6.10 +0.42 50 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 5.65 +0.31 50 0 2,073 0
30DEC26 36.00 C 0.00 0.00 0.00 5.23 +0.29 50 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 4.84 +0.27 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.50 +0.27 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.17 +0.25 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.85 +0.24 50 0 96 0
30DEC26 41.00 C 0.00 0.00 0.00 3.58 +0.25 51 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 3.34 +0.27 51 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 3.12 +0.29 51 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.90 +0.30 52 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.69 +0.29 52 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.51 +0.30 52 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 2.31 +0.28 52 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.15 +0.28 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.03 +0.31 53 0 46 0
30DEC26 50.00 C 1.77 1.77 1.77 1.83 +0.29 52 1 79 +1
30DEC26 52.50 C 0.00 0.00 0.00 1.53 +0.24 52 0 118 0
30MAR27 22.00 C 0.00 0.00 0.00 14.77 +0.54 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.99 +0.49 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.23 +0.48 53 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 12.49 +0.53 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.76 +0.44 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.06 +0.46 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.40 +0.43 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.81 +0.47 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.24 +0.43 50 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 8.70 +0.42 50 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 8.17 +0.44 50 0 93 0
30MAR27 33.00 C 0.00 0.00 0.00 7.75 +0.50 51 0 38 0
30MAR27 34.00 C 0.00 0.00 0.00 7.20 +0.31 50 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 6.77 +0.40 50 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 6.61 +0.55 52 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 6.02 +0.31 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.63 +0.27 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.30 +0.26 50 0 38 0
30MAR27 40.00 C 5.00 5.00 5.00 4.99 +0.26 50 3 29 +3
30MAR27 41.00 C 0.00 0.00 0.00 4.64 +0.19 50 0 22 0
30MAR27 42.00 C 4.26 4.26 4.26 4.31 +0.11 50 1 25 +1
30MAR27 43.00 C 0.00 0.00 0.00 4.00 +0.04 49 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.70 -0.02 49 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.42 -0.10 49 0 5 0
30MAR27 46.00 C 3.36 3.36 3.36 3.16 -0.16 48 1 16 +1
30MAR27 47.00 C 0.00 0.00 0.00 2.91 -0.23 48 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.68 -0.28 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.47 -0.33 47 0 74 0
29JUN27 23.00 C 0.00 0.00 0.00 14.51 +0.44 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.69 +0.32 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.95 +0.21 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.48 +0.45 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.80 +0.46 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.19 +0.44 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.62 +0.44 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.11 +0.45 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.57 +0.42 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.06 +0.37 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.58 +0.37 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.16 +0.38 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.74 +0.37 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.38 +0.40 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.03 +0.40 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.60 +0.27 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.40 +0.41 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.85 +0.16 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.73 +0.33 51 0 0 0
29JUN27 42.00 C 5.52 5.52 5.52 5.39 +0.25 50 7 22 +7
29JUN27 43.00 C 5.01 5.01 5.01 5.19 - 51 12 12 -
29JUN27 44.00 C 0.00 0.00 0.00 4.99 - 51 0 0 -
TOTAL CALL 3,229 49,287 +711
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 356 0
29JUN26 27.00 P 0.09 0.09 0.09 0.01 -0.05 41 60 863 -60
29JUN26 28.00 P 0.13 0.13 0.13 0.03 -0.08 42 36 803 -36
29JUN26 29.00 P 0.22 0.22 0.16 0.07 -0.12 42 69 1,503 -69
29JUN26 30.00 P 0.35 0.35 0.24 0.16 -0.16 43 210 3,100 -23
29JUN26 31.00 P 0.47 0.64 0.37 0.30 -0.17 44 40 1,171 -10
29JUN26 32.00 P 0.92 0.94 0.56 0.53 -0.17 45 94 1,618 -42
29JUN26 33.00 P 1.34 1.34 0.95 0.85 -0.17 46 37 1,117 +16
29JUN26 34.00 P 1.79 1.79 1.12 1.22 -0.23 46 169 2,217 +40
29JUN26 35.00 P 1.90 1.90 1.57 1.72 -0.20 47 124 417 +2
29JUN26 36.00 P 2.39 2.49 2.20 2.29 -0.23 48 196 377 +60
29JUN26 37.00 P 0.00 0.00 0.00 2.91 -0.34 48 0 691 0
29JUN26 38.00 P 0.00 0.00 0.00 3.66 -0.35 49 0 642 0
29JUN26 39.00 P 0.00 0.00 0.00 4.44 -0.38 49 0 268 0
29JUN26 40.00 P 0.00 0.00 0.00 5.28 -0.40 50 0 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 6.34 -0.27 58 0 163 0
29JUN26 42.00 P 0.00 0.00 0.00 7.10 -0.44 53 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.03 -0.51 54 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.21 -0.31 68 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 9.87 -0.59 45 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.90 -0.49 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.87 -0.51 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.99 -0.39 71 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.86 -0.57 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.88 -0.50 64 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.57 -0.31 94 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 145 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.08 +0.03 48 0 233 0
30JUL26 26.00 P 0.00 0.00 0.00 0.14 +0.04 48 0 114 0
30JUL26 27.00 P 0.00 0.00 0.00 0.22 +0.05 48 0 98 0
30JUL26 28.00 P 0.45 0.45 0.45 0.33 +0.05 48 25 188 +25
30JUL26 29.00 P 0.67 0.67 0.67 0.49 +0.04 48 15 192 0
30JUL26 30.00 P 0.74 0.78 0.66 0.69 +0.01 48 37 352 -3
30JUL26 31.00 P 1.23 1.23 1.00 0.93 -0.04 47 22 530 +8
30JUL26 32.00 P 1.16 1.16 1.16 1.23 -0.10 47 15 785 0
30JUL26 33.00 P 1.65 1.70 1.65 1.60 -0.12 47 46 704 +13
30JUL26 34.00 P 2.54 2.54 2.05 2.03 -0.15 47 46 551 -1
30JUL26 35.00 P 2.57 2.67 2.57 2.53 -0.18 48 90 431 +33
30JUL26 36.00 P 3.46 3.46 3.18 3.11 -0.21 48 90 152 +75
30JUL26 37.00 P 3.81 3.92 3.62 3.68 -0.25 47 87 102 +72
30JUL26 38.00 P 0.00 0.00 0.00 4.38 -0.36 48 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.11 -0.37 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.84 -0.39 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.61 -0.46 48 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 7.55 -0.26 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.42 -0.30 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.30 -0.29 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.17 -0.41 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.09 -0.47 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 133 0
28AUG26 25.00 P 0.00 0.00 0.00 0.23 -0.02 49 0 65 0
28AUG26 26.00 P 0.00 0.00 0.00 0.34 -0.03 49 0 86 0
28AUG26 27.00 P 0.00 0.00 0.00 0.49 -0.04 49 0 121 0
28AUG26 28.00 P 0.84 0.84 0.84 0.67 -0.06 49 5 201 +5
28AUG26 29.00 P 1.08 1.08 0.88 0.89 -0.08 49 33 80 +21
28AUG26 30.00 P 1.42 1.42 1.13 1.14 -0.10 49 48 55 -38
28AUG26 31.00 P 1.74 1.74 1.74 1.45 -0.10 49 10 105 +10
28AUG26 32.00 P 0.00 0.00 0.00 1.82 -0.11 49 0 277 0
28AUG26 33.00 P 2.64 2.64 2.46 2.22 -0.13 49 30 585 0
28AUG26 34.00 P 3.17 3.17 2.61 2.69 -0.14 49 41 299 +1
28AUG26 35.00 P 0.00 0.00 0.00 3.21 -0.16 49 0 121 0
28AUG26 36.00 P 3.80 3.87 3.80 3.71 -0.27 48 30 185 +30
28AUG26 37.00 P 4.76 4.76 4.28 4.35 -0.23 49 30 84 +15
28AUG26 38.00 P 0.00 0.00 0.00 5.02 -0.24 49 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 5.67 -0.35 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.48 -0.31 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.22 -0.42 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.02 -0.43 50 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 8.85 -0.41 51 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 9.72 -0.40 52 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 120 0
29SEP26 23.00 P 0.32 0.32 0.32 0.18 -0.04 47 1 42 -1
29SEP26 24.00 P 0.00 0.00 0.00 0.27 -0.05 47 0 152 0
29SEP26 25.00 P 0.51 0.51 0.51 0.39 -0.06 48 15 97 -15
29SEP26 26.00 P 0.00 0.00 0.00 0.55 -0.07 48 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 0.73 -0.10 48 0 261 0
29SEP26 28.00 P 0.00 0.00 0.00 0.96 -0.11 48 0 206 0
29SEP26 29.00 P 1.32 1.32 1.32 1.25 -0.10 49 10 367 +10
29SEP26 30.00 P 1.63 1.63 1.63 1.56 -0.10 49 6 818 -6
29SEP26 31.00 P 2.31 2.31 2.00 1.90 -0.11 49 31 1,587 +4
29SEP26 32.00 P 2.40 2.40 2.40 2.30 -0.11 49 10 373 -1
29SEP26 33.00 P 3.15 3.26 3.15 2.68 -0.18 48 30 2,250 0
29SEP26 34.00 P 3.69 3.69 3.69 3.21 -0.14 49 15 843 0
29SEP26 35.00 P 0.00 0.00 0.00 3.75 -0.15 49 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 4.32 -0.18 49 0 978 0
29SEP26 37.00 P 5.28 5.28 5.28 4.89 -0.22 49 15 891 +15
29SEP26 38.00 P 0.00 0.00 0.00 5.55 -0.24 49 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 6.25 -0.27 50 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 6.93 -0.34 50 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 7.71 -0.37 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 8.54 -0.35 52 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.28 -0.42 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.13 -0.39 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.94 -0.40 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.79 -0.45 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.68 -0.44 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.55 -0.46 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.41 -0.47 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.31 -0.52 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.67 -0.45 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 +0.04 50 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 +0.03 49 0 68 0
30DEC26 24.00 P 0.88 0.90 0.88 0.83 +0.03 50 20 24 +9
30DEC26 25.00 P 1.05 1.05 1.05 1.06 +0.02 50 3 141 +3
30DEC26 26.00 P 1.35 1.35 1.34 1.29 0.00 50 8 58 0
30DEC26 27.00 P 1.60 1.60 1.60 1.57 -0.02 50 5 69 +5
30DEC26 28.00 P 0.00 0.00 0.00 1.87 -0.05 50 0 57 0
30DEC26 29.00 P 0.00 0.00 0.00 2.13 -0.15 48 0 86 0
30DEC26 30.00 P 0.00 0.00 0.00 2.57 -0.09 49 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 2.96 -0.11 49 0 185 0
30DEC26 32.00 P 0.00 0.00 0.00 3.39 -0.13 49 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 3.87 -0.14 49 0 3,874 0
30DEC26 34.00 P 0.00 0.00 0.00 4.40 -0.13 49 0 232 0
30DEC26 35.00 P 5.11 5.17 4.99 4.93 -0.16 49 353 1,174 +353
30DEC26 36.00 P 0.00 0.00 0.00 5.51 -0.17 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.14 -0.17 50 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 6.76 -0.19 50 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 7.43 -0.22 50 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.13 -0.26 50 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 8.84 -0.31 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.58 -0.29 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.29 -0.41 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.12 -0.33 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.99 -0.28 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 12.71 -0.40 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.55 -0.37 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.41 -0.37 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.25 -0.38 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.12 -0.39 52 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 18.29 -0.44 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.75 -0.24 47 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.95 -0.25 47 0 12 0
30MAR27 24.00 P 0.00 0.00 0.00 1.20 -0.23 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.47 -0.21 48 0 66 0
30MAR27 26.00 P 0.00 0.00 0.00 1.79 -0.17 48 0 44 0
30MAR27 27.00 P 0.00 0.00 0.00 2.12 -0.15 49 0 4 0
30MAR27 28.00 P 0.00 0.00 0.00 2.52 -0.10 49 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 2.91 -0.09 49 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.32 -0.09 49 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 3.77 -0.08 49 0 279 0
30MAR27 32.00 P 4.25 4.25 4.25 4.37 +0.05 50 10 52 0
30MAR27 33.00 P 4.76 4.76 4.75 4.82 -0.01 50 20 52 0
30MAR27 34.00 P 5.36 5.36 5.24 5.24 -0.12 49 50 101 +50
30MAR27 35.00 P 5.93 5.93 5.80 5.80 -0.13 49 40 580 +40
30MAR27 36.00 P 6.51 6.51 6.43 6.35 -0.18 49 30 545 +30
30MAR27 37.00 P 0.00 0.00 0.00 6.97 -0.17 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.61 -0.17 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.27 -0.20 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.96 -0.26 49 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.64 -0.30 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.40 -0.28 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.14 -0.26 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.92 -0.27 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.70 -0.27 51 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.48 -0.29 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.27 -0.33 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.09 -0.31 51 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 15.90 -0.35 51 0 0 0
29JUN27 23.00 P 1.65 1.65 1.65 1.69 +0.10 52 1 1 +1
29JUN27 24.00 P 0.00 0.00 0.00 1.97 +0.12 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.25 +0.11 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.56 +0.07 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.90 +0.07 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.25 +0.08 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.63 +0.04 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.04 +0.01 50 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 4.45 -0.02 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.90 -0.07 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.48 0.00 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.96 -0.06 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.52 -0.06 49 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.90 -0.28 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.94 +0.13 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.29 -0.19 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.95 -0.20 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.63 -0.18 49 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.36 -0.22 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.05 -0.26 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.85 - 50 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 12.60 - 50 0 0 -
TOTAL PUT 2,408 53,814 +641
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.85
29JUN26 3.80 C 0.000 0.000 0.000 2.050 +0.073 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.950 +0.073 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.850 +0.072 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.751 +0.073 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.659 +0.083 40 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.559 +0.083 30 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.459 +0.082 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.359 +0.082 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.260 +0.081 32 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.160 +0.083 27 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.053 +0.076 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.960 +0.080 0 0 0 0
29JUN26 5.00 C 0.835 0.875 0.835 0.875 +0.094 37 3 6 +2
29JUN26 5.25 C 0.000 0.000 0.000 0.609 +0.065 0 1 4 +1
29JUN26 5.50 C 0.000 0.000 0.000 0.398 +0.082 25 0 103 0
29JUN26 5.75 C 0.000 0.000 0.000 0.209 +0.058 23 2 599 0
29JUN26 6.00 C 0.078 0.087 0.078 0.088 +0.032 22 11 386 +11
29JUN26 6.25 C 0.024 0.031 0.023 0.029 +0.013 22 35 555 +11
29JUN26 6.50 C 0.010 0.010 0.010 0.008 +0.004 23 5 162 +5
29JUN26 6.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 9.25 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 1.852 +0.059 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.752 +0.060 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.659 +0.067 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.559 +0.065 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.470 +0.075 24 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.370 +0.075 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.277 +0.081 31 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.174 +0.076 25 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.077 +0.077 26 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.960 +0.059 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.890 +0.083 27 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.657 +0.082 24 0 0 0
30JUL26 5.50 C 0.403 0.403 0.403 0.454 +0.077 24 30 30 0
30JUL26 5.75 C 0.270 0.270 0.270 0.283 +0.058 23 15 215 +15
30JUL26 6.00 C 0.000 0.000 0.000 0.160 +0.039 22 0 395 0
30JUL26 6.25 C 0.070 0.070 0.070 0.081 +0.024 22 10 718 0
30JUL26 6.50 C 0.045 0.045 0.045 0.037 +0.013 22 10 14 -4
30JUL26 6.75 C 0.000 0.000 0.000 0.015 +0.005 22 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.002 +0.001 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.759 +0.065 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.660 +0.068 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.580 +0.083 25 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.490 +0.092 32 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.383 +0.083 24 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.287 +0.085 25 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.190 +0.083 25 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.092 +0.081 23 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.000 +0.082 24 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.916 +0.089 26 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.696 +0.072 24 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.500 +0.068 23 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.343 +0.057 23 0 40 0
28AUG26 6.00 C 0.000 0.000 0.000 0.221 +0.043 23 0 140 0
28AUG26 6.25 C 0.000 0.000 0.000 0.133 +0.030 23 0 30 0
28AUG26 6.50 C 0.000 0.000 0.000 0.076 +0.020 23 0 36 0
28AUG26 6.75 C 0.050 0.050 0.050 0.040 +0.011 23 10 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.020 +0.006 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.010 +0.003 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.002 0.000 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.056 +0.056 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.983 +0.082 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.884 +0.082 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.785 +0.081 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.669 +0.066 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.591 +0.083 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.495 +0.084 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.400 +0.085 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.304 +0.084 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.190 +0.065 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.113 +0.080 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.022 +0.078 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.920 +0.063 20 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.734 +0.063 24 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.562 +0.074 25 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.404 +0.059 24 0 612 0
29SEP26 6.00 C 0.000 0.000 0.000 0.281 +0.045 24 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.188 +0.035 24 0 548 0
29SEP26 6.50 C 0.000 0.000 0.000 0.120 +0.024 24 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.074 +0.016 23 0 144 0
29SEP26 7.00 C 0.000 0.000 0.000 0.044 +0.011 23 0 87 0
29SEP26 7.25 C 0.000 0.000 0.000 0.026 +0.007 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.014 +0.004 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.008 +0.002 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.991 +0.057 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.894 +0.056 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.807 +0.066 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.709 +0.064 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.615 +0.066 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.520 +0.064 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.427 +0.064 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.335 +0.065 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.248 +0.065 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.161 +0.063 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.076 +0.061 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.015 +0.095 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.823 +0.087 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.654 +0.072 25 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.507 +0.063 25 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.385 +0.055 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.286 +0.046 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.208 +0.038 24 0 0 0
30DEC26 6.75 C 0.153 0.153 0.153 0.149 +0.030 24 15 16 +15
30DEC26 7.00 C 0.000 0.000 0.000 0.105 +0.024 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.073 +0.018 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.050 +0.013 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.033 +0.009 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.022 +0.006 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 +0.004 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.010 +0.003 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.006 +0.002 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.031 +0.093 32 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.935 +0.093 31 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.840 +0.093 30 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.718 +0.065 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.624 +0.064 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.533 +0.064 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.443 +0.062 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.355 +0.062 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.271 +0.062 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.190 +0.064 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.109 +0.061 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.052 +0.082 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.871 +0.086 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.708 +0.073 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.569 +0.066 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.451 +0.058 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.352 +0.049 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.273 +0.042 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.210 +0.036 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.160 +0.030 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.121 +0.026 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.090 +0.019 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.066 +0.014 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.049 +0.012 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.036 +0.010 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.026 +0.007 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.019 +0.005 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.014 +0.004 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.010 +0.003 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.840 +0.083 27 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.730 +0.063 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.641 +0.063 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.554 +0.062 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.472 +0.064 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.389 +0.077 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.308 +0.075 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.231 +0.075 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.156 +0.073 24 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.084 +0.065 24 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.933 +0.083 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.780 +0.073 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.645 +0.059 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.531 +0.053 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.434 +0.048 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.353 +0.044 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.284 +0.036 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.226 +0.029 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.180 +0.026 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.143 +0.022 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.111 +0.016 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.087 +0.014 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.068 +0.012 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.052 +0.008 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.041 +0.008 24 0 0 0
TOTAL CALL 147 7,190 +56
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 60 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 54 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 50 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 510 0
29JUN26 5.25 P 0.010 0.010 0.010 0.005 -0.002 22 2 650 +1
29JUN26 5.50 P 0.034 0.034 0.024 0.027 -0.014 22 53 1,051 +50
29JUN26 5.75 P 0.104 0.111 0.104 0.090 -0.034 21 16 599 -12
29JUN26 6.00 P 0.250 0.250 0.250 0.218 -0.063 21 10 481 -1
29JUN26 6.25 P 0.000 0.000 0.000 0.412 -0.085 20 1 66 +1
29JUN26 6.50 P 0.000 0.000 0.000 0.671 -0.069 31 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.921 -0.069 39 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.171 -0.069 47 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.409 -0.081 47 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.670 -0.070 59 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.920 -0.070 65 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.171 -0.069 71 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.421 -0.069 76 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.671 -0.069 82 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.920 -0.070 86 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.171 -0.069 91 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.421 -0.069 96 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30JUL26 4.70 P 0.004 0.004 0.004 0.001 -0.001 22 1 2 +1
30JUL26 4.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.007 -0.003 22 0 17 0
30JUL26 5.25 P 0.032 0.032 0.032 0.025 -0.008 22 12 326 0
30JUL26 5.50 P 0.070 0.084 0.070 0.066 -0.020 22 11 212 +10
30JUL26 5.75 P 0.168 0.178 0.144 0.146 -0.037 21 3 132 +3
30JUL26 6.00 P 0.000 0.000 0.000 0.275 -0.055 21 0 121 0
30JUL26 6.25 P 0.000 0.000 0.000 0.449 -0.074 21 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.687 -0.053 26 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.921 -0.069 28 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.177 -0.063 35 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.436 -0.054 42 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.670 -0.070 42 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.925 -0.065 48 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.184 -0.056 55 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.437 -0.053 60 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.671 -0.069 59 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.920 -0.070 62 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.184 -0.056 70 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.427 -0.063 71 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.003 -0.001 23 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.009 -0.002 23 0 55 0
28AUG26 4.90 P 0.000 0.000 0.000 0.014 -0.004 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.021 -0.006 23 0 9 0
28AUG26 5.25 P 0.000 0.000 0.000 0.052 -0.010 23 0 86 0
28AUG26 5.50 P 0.000 0.000 0.000 0.109 -0.018 23 0 4 0
28AUG26 5.75 P 0.000 0.000 0.000 0.194 -0.036 22 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.322 -0.052 22 0 327 0
28AUG26 6.25 P 0.533 0.533 0.533 0.492 -0.062 22 30 30 +30
28AUG26 6.50 P 0.000 0.000 0.000 0.693 -0.077 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.921 -0.077 24 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.177 -0.065 30 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.436 -0.056 36 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.681 -0.059 39 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.931 -0.061 42 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.184 -0.058 46 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.437 -0.053 51 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.682 -0.060 53 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.931 -0.059 55 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.184 -0.056 59 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.431 -0.061 61 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 0.000 25 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 0.000 24 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 -0.001 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.006 -0.002 23 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.009 -0.003 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.014 -0.004 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.020 -0.006 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.029 -0.007 23 0 947 0
29SEP26 5.00 P 0.000 0.000 0.000 0.040 -0.009 23 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.080 -0.015 23 0 303 0
29SEP26 5.50 P 0.000 0.000 0.000 0.149 -0.021 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.238 -0.038 23 0 210 0
29SEP26 6.00 P 0.000 0.000 0.000 0.366 -0.050 23 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.524 -0.065 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.743 -0.056 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.955 -0.059 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.181 -0.064 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.436 -0.056 32 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.681 -0.059 34 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.931 -0.061 37 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.184 -0.058 41 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.437 -0.053 45 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.682 -0.060 47 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.931 -0.059 49 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.184 -0.056 52 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.431 -0.061 54 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 -0.001 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.007 -0.001 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.010 -0.002 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.015 -0.001 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.020 -0.002 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.027 -0.002 24 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.037 -0.002 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.047 -0.004 24 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.058 -0.007 24 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.073 -0.010 23 0 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.091 -0.012 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.113 -0.013 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.180 -0.020 23 0 55 0
30DEC26 5.50 P 0.000 0.000 0.000 0.268 -0.031 23 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.382 -0.038 23 0 10 0
30DEC26 6.00 P 0.000 0.000 0.000 0.517 -0.046 23 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.673 -0.054 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.854 -0.072 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.061 -0.068 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.274 -0.069 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.494 -0.058 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.720 -0.060 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.952 -0.062 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.185 -0.065 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.437 -0.091 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.682 -0.089 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.931 -0.085 29 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.184 -0.077 32 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.431 -0.076 34 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.013 -0.001 24 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.017 -0.002 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.022 -0.002 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.028 -0.004 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.039 -0.002 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.047 -0.005 23 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.060 -0.005 23 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.073 -0.008 23 0 1 0
30MAR27 4.70 P 0.000 0.000 0.000 0.091 -0.008 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.109 -0.011 23 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.132 -0.012 23 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.156 -0.015 23 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.231 -0.022 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.326 -0.029 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.441 -0.036 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.576 -0.044 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.728 -0.052 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.900 -0.058 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.091 -0.064 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.308 -0.055 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.521 -0.059 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.745 -0.059 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.952 -0.080 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.201 -0.064 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.437 -0.091 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.682 -0.095 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.931 -0.085 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.184 -0.077 28 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.431 -0.076 30 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.039 -0.006 23 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.049 -0.006 24 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.061 -0.005 24 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.071 -0.009 23 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.086 -0.012 23 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.104 -0.012 23 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.123 -0.016 23 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.146 -0.017 23 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.170 -0.020 23 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.198 -0.022 23 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.279 -0.028 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.377 -0.036 23 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.493 -0.043 23 0 2 0
29JUN27 6.00 P 0.000 0.000 0.000 0.626 -0.051 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.789 -0.044 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.953 -0.057 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.138 -0.065 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.351 -0.055 23 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.569 -0.048 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.776 -0.060 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.976 -0.086 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.203 -0.074 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.437 -0.091 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.682 -0.095 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.931 -0.095 24 0 0 0
TOTAL PUT 139 12,935 +83
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.31
29JUN26 3.00 C 0.000 0.000 0.000 2.316 +0.080 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.216 +0.079 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.117 +0.079 63 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 2.017 +0.076 54 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.917 +0.080 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.817 +0.080 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.718 +0.090 51 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.618 +0.077 45 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.518 +0.074 37 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.418 +0.091 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.336 +0.094 64 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.236 +0.090 59 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.119 +0.091 30 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 1.019 +0.079 21 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.935 +0.088 45 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.819 +0.080 0 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.738 +0.106 38 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.637 +0.091 33 0 5,794 0
29JUN26 4.80 C 0.000 0.000 0.000 0.522 +0.076 18 0 1,865 0
29JUN26 4.90 C 0.000 0.000 0.000 0.436 +0.087 23 0 16,929 0
29JUN26 5.00 C 0.335 0.335 0.335 0.341 +0.082 20 50 7,948 +50
29JUN26 5.25 C 0.128 0.151 0.128 0.149 +0.058 19 530 24,538 -30
29JUN26 5.50 C 0.032 0.048 0.030 0.043 +0.024 18 2,079 9,748 +1,748
29JUN26 5.75 C 0.010 0.013 0.010 0.008 +0.005 18 305 4,447 -30
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 685 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.618 +0.077 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.519 +0.075 38 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.419 +0.088 32 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.336 +0.094 53 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.236 +0.090 49 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.120 +0.088 28 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.020 +0.080 24 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.935 +0.088 38 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.820 +0.081 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.738 +0.103 32 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.637 +0.091 28 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.524 +0.076 18 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.436 +0.082 20 0 119 0
30JUL26 5.00 C 0.311 0.351 0.307 0.348 +0.081 20 65 700 -65
30JUL26 5.25 C 0.154 0.154 0.130 0.162 +0.055 18 60 7,126 +30
30JUL26 5.50 C 0.050 0.070 0.049 0.058 +0.027 18 796 9,012 +305
30JUL26 5.75 C 0.024 0.024 0.024 0.016 +0.009 18 800 4,523 -800
30JUL26 6.00 C 0.011 0.011 0.011 0.004 +0.002 18 60 1,219 +60
30JUL26 6.25 C 0.005 0.005 0.005 0.001 0.000 18 20 230 +20
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.519 +0.075 35 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.419 +0.088 29 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.336 +0.094 46 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.236 +0.090 43 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.120 +0.088 26 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.020 +0.080 22 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.935 +0.088 33 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.820 +0.081 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.738 +0.102 28 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.637 +0.091 25 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.524 +0.074 16 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.436 +0.066 18 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.360 +0.068 19 0 230 0
28AUG26 5.25 C 0.000 0.000 0.000 0.189 +0.043 18 0 456 0
28AUG26 5.50 C 0.081 0.081 0.081 0.087 +0.022 18 50 1,213 +50
28AUG26 5.75 C 0.044 0.045 0.044 0.036 +0.010 18 90 899 +90
28AUG26 6.00 C 0.021 0.024 0.021 0.013 +0.004 18 70 159 +70
28AUG26 6.25 C 0.000 0.000 0.000 0.005 +0.002 19 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 89 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.317 +0.081 48 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.217 +0.080 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.117 +0.079 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.018 +0.077 44 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.918 +0.081 40 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.818 +0.081 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.718 +0.089 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.619 +0.078 35 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.519 +0.075 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.419 +0.088 25 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.336 +0.094 41 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.236 +0.090 38 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.120 +0.088 23 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 1.020 +0.080 20 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.935 +0.088 29 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.830 +0.087 25 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.738 +0.093 25 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.637 +0.089 22 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.530 +0.067 17 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.446 +0.067 18 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.379 +0.073 19 0 19,927 0
29SEP26 5.25 C 0.000 0.000 0.000 0.225 +0.057 19 0 5,529 0
29SEP26 5.50 C 0.127 0.127 0.127 0.120 +0.035 18 10 3,268 +10
29SEP26 5.75 C 0.060 0.069 0.060 0.063 +0.024 19 151 1,319 +150
29SEP26 6.00 C 0.041 0.041 0.041 0.030 +0.013 19 150 350 -2
29SEP26 6.25 C 0.021 0.023 0.021 0.013 +0.006 19 55 442 +25
29SEP26 6.50 C 0.000 0.000 0.000 0.006 +0.003 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 7.75 C 0.002 0.002 0.002 0.001 0.000 25 90 90 +90
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.217 +0.080 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.117 +0.079 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.018 +0.077 36 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.918 +0.081 33 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.818 +0.081 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.718 +0.088 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.619 +0.078 28 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.519 +0.075 26 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.419 +0.088 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.336 +0.094 31 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.236 +0.090 29 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.120 +0.087 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.020 +0.078 17 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.935 +0.088 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.830 +0.075 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.738 +0.079 18 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.647 +0.064 18 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.576 +0.074 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.509 +0.065 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.448 +0.068 19 0 1,657 0
30DEC26 5.25 C 0.295 0.300 0.295 0.320 +0.059 19 33 13,430 +29
30DEC26 5.50 C 0.195 0.199 0.195 0.219 +0.045 20 3 442 +1
30DEC26 5.75 C 0.120 0.120 0.120 0.146 +0.036 20 10 180 +10
30DEC26 6.00 C 0.000 0.000 0.000 0.094 +0.023 20 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.060 +0.017 20 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.037 +0.013 20 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.022 +0.008 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.013 +0.005 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 +0.003 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 +0.002 20 0 93 0
30DEC26 7.75 C 0.009 0.009 0.009 0.002 +0.001 20 91 91 +91
30DEC26 8.00 C 0.007 0.007 0.007 0.001 0.000 20 91 91 +91
30DEC26 8.25 C 0.006 0.006 0.006 0.001 0.000 21 91 201 +91
30MAR27 3.30 C 0.000 0.000 0.000 2.018 +0.077 32 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.918 +0.081 30 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.818 +0.081 28 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.718 +0.088 25 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.619 +0.078 25 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.519 +0.075 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.419 +0.088 21 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.336 +0.094 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.236 +0.090 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.120 +0.077 16 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.020 +0.072 15 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.935 +0.085 17 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.844 +0.073 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.770 +0.078 17 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.700 +0.080 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.634 +0.077 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.572 +0.075 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.513 +0.070 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.387 +0.063 19 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.283 +0.052 19 0 938 0
30MAR27 5.75 C 0.000 0.000 0.000 0.202 +0.041 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.141 +0.032 19 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.097 +0.021 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.069 +0.020 20 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.046 +0.015 20 0 136 0
30MAR27 7.00 C 0.000 0.000 0.000 0.030 +0.011 20 0 135 0
30MAR27 7.25 C 0.030 0.030 0.030 0.019 +0.007 20 94 104 +94
30MAR27 7.50 C 0.024 0.024 0.024 0.012 +0.005 20 94 94 +94
30MAR27 7.75 C 0.020 0.020 0.020 0.008 +0.003 20 94 94 +94
30MAR27 8.00 C 0.016 0.016 0.016 0.005 +0.002 20 94 94 +94
30MAR27 8.25 C 0.013 0.013 0.013 0.003 +0.001 20 94 94 +94
29JUN27 3.90 C 0.000 0.000 0.000 1.425 +0.094 19 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.336 +0.094 20 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.236 +0.090 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.126 +0.083 14 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.047 +0.089 16 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.969 +0.086 16 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.897 +0.087 17 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.825 +0.082 17 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.758 +0.082 18 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.693 +0.077 18 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.634 +0.077 18 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.576 +0.071 18 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.450 +0.064 19 0 0 0
29JUN27 5.50 C 0.312 0.312 0.312 0.345 +0.057 19 10 10 +10
29JUN27 5.75 C 0.000 0.000 0.000 0.260 +0.048 19 0 52 0
29JUN27 6.00 C 0.160 0.160 0.160 0.192 +0.038 19 47 47 +47
29JUN27 6.25 C 0.000 0.000 0.000 0.140 +0.024 19 0 0 0
29JUN27 6.50 C 0.095 0.095 0.095 0.103 +0.022 19 34 34 +34
29JUN27 6.75 C 0.000 0.000 0.000 0.076 +0.020 19 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.054 +0.016 19 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.037 +0.011 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.025 +0.008 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.017 +0.005 19 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.012 +0.004 19 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.008 +0.003 19 0 0 0
TOTAL CALL 6,311 248,990 +2,645
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 67 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 63 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 59 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 55 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 52 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 48 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 2,491 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 8,396 0
29JUN26 4.70 P 0.003 0.003 0.003 0.001 0.000 19 80 3,450 0
29JUN26 4.80 P 0.000 0.000 0.000 0.002 -0.002 18 0 2,389 0
29JUN26 4.90 P 0.008 0.009 0.007 0.006 -0.003 18 840 8,919 +550
29JUN26 5.00 P 0.015 0.016 0.015 0.014 -0.008 18 75 7,607 -34
29JUN26 5.25 P 0.115 0.115 0.068 0.072 -0.034 18 1,832 16,706 +143
29JUN26 5.50 P 0.000 0.000 0.000 0.218 -0.066 17 0 1,122 0
29JUN26 5.75 P 0.000 0.000 0.000 0.440 -0.090 0 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.708 -0.072 34 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.958 -0.072 43 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.209 -0.071 51 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.459 -0.071 58 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.706 -0.082 63 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.959 -0.077 71 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.206 -0.074 75 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.457 -0.073 81 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.709 -0.071 88 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.956 -0.074 91 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 531 0
30JUL26 4.40 P 0.000 0.000 0.000 0.002 0.000 19 0 1,040 0
30JUL26 4.50 P 0.000 0.000 0.000 0.003 -0.001 18 0 240 0
30JUL26 4.60 P 0.015 0.015 0.015 0.007 -0.002 18 100 2,986 0
30JUL26 4.70 P 0.000 0.000 0.000 0.013 -0.005 18 0 2,107 0
30JUL26 4.80 P 0.030 0.035 0.030 0.024 -0.010 18 590 1,818 +70
30JUL26 4.90 P 0.048 0.049 0.048 0.042 -0.014 18 968 850 -632
30JUL26 5.00 P 0.074 0.074 0.074 0.069 -0.022 18 40 1,919 +40
30JUL26 5.25 P 0.197 0.197 0.167 0.170 -0.047 17 245 450 +10
30JUL26 5.50 P 0.000 0.000 0.000 0.343 -0.064 17 0 1,183 0
30JUL26 5.75 P 0.000 0.000 0.000 0.560 -0.092 14 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.824 -0.064 26 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.071 -0.079 30 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.321 -0.072 35 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.567 -0.081 38 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.815 -0.072 41 0 1 0
30JUL26 7.25 P 0.000 0.000 0.000 2.064 -0.082 45 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.315 -0.081 49 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.565 -0.080 53 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.814 -0.080 56 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.062 -0.082 59 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.002 -0.001 19 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.003 -0.002 19 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.005 -0.005 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.010 -0.007 18 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.017 -0.011 18 0 990 0
28AUG26 4.70 P 0.000 0.000 0.000 0.028 -0.016 18 0 850 0
28AUG26 4.80 P 0.057 0.057 0.057 0.045 -0.018 18 30 870 +30
28AUG26 4.90 P 0.076 0.076 0.076 0.068 -0.024 18 400 324 -142
28AUG26 5.00 P 0.096 0.096 0.096 0.096 -0.032 18 20 1,168 +20
28AUG26 5.25 P 0.000 0.000 0.000 0.202 -0.055 17 0 1 0
28AUG26 5.50 P 0.000 0.000 0.000 0.366 -0.066 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.572 -0.085 16 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.828 -0.069 23 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.071 -0.079 26 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.321 -0.074 30 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.567 -0.081 32 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.815 -0.078 35 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.066 -0.080 39 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.315 -0.081 42 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.565 -0.080 46 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.814 -0.080 48 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.062 -0.082 50 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 36 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 34 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 32 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 4,210 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 3,544 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 0.000 20 0 3,828 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 0.000 19 0 3,006 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 0.000 19 0 5,086 0
29SEP26 4.30 P 0.020 0.020 0.020 0.008 -0.001 19 2 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.013 -0.002 19 0 696 0
29SEP26 4.50 P 0.033 0.033 0.033 0.021 -0.003 19 320 1,448 0
29SEP26 4.60 P 0.000 0.000 0.000 0.032 -0.006 19 0 1,644 0
29SEP26 4.70 P 0.000 0.000 0.000 0.048 -0.009 19 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.069 -0.014 19 0 3,049 0
29SEP26 4.90 P 0.000 0.000 0.000 0.096 -0.018 19 0 5,574 0
29SEP26 5.00 P 0.000 0.000 0.000 0.126 -0.024 18 0 2,432 0
29SEP26 5.25 P 0.000 0.000 0.000 0.233 -0.040 18 0 187 0
29SEP26 5.50 P 0.000 0.000 0.000 0.390 -0.055 18 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.588 -0.081 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.832 -0.068 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.071 -0.079 23 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.321 -0.074 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.567 -0.081 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.815 -0.079 32 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.066 -0.080 35 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.315 -0.081 38 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.565 -0.080 41 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.814 -0.080 43 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.062 -0.082 45 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 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 23 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 20 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 0.000 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.003 -0.001 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.005 -0.001 20 0 3,086 0
30DEC26 3.90 P 0.000 0.000 0.000 0.008 -0.001 20 0 3,032 0
30DEC26 4.00 P 0.000 0.000 0.000 0.012 -0.001 20 0 4,415 0
30DEC26 4.10 P 0.000 0.000 0.000 0.017 -0.002 20 0 377 0
30DEC26 4.20 P 0.040 0.040 0.040 0.025 -0.003 20 20 1,454 0
30DEC26 4.30 P 0.053 0.053 0.051 0.034 -0.006 20 120 689 +120
30DEC26 4.40 P 0.000 0.000 0.000 0.048 -0.006 20 0 669 0
30DEC26 4.50 P 0.000 0.000 0.000 0.064 -0.009 20 0 9,714 0
30DEC26 4.60 P 0.091 0.091 0.091 0.084 -0.012 20 320 2,169 +320
30DEC26 4.70 P 0.000 0.000 0.000 0.109 -0.015 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.138 -0.018 20 0 1,162 0
30DEC26 4.90 P 0.000 0.000 0.000 0.172 -0.023 20 0 328 0
30DEC26 5.00 P 0.000 0.000 0.000 0.211 -0.028 20 0 575 0
30DEC26 5.25 P 0.000 0.000 0.000 0.333 -0.038 21 0 371 0
30DEC26 5.50 P 0.000 0.000 0.000 0.485 -0.053 21 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.670 -0.064 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.879 -0.076 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.108 -0.083 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.351 -0.068 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.593 -0.065 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.833 -0.065 30 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.072 -0.074 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.315 -0.081 31 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.565 -0.080 33 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.814 -0.080 35 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.062 -0.082 37 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 19 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.002 0.000 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.005 0.000 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.007 -0.001 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.011 -0.001 20 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.015 -0.002 19 0 65 0
30MAR27 4.00 P 0.000 0.000 0.000 0.022 -0.002 20 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.030 -0.003 20 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.041 -0.005 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.054 -0.006 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.071 -0.007 20 0 2,155 0
30MAR27 4.50 P 0.106 0.106 0.106 0.090 -0.011 20 2 2,585 +2
30MAR27 4.60 P 0.000 0.000 0.000 0.114 -0.012 20 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.141 -0.016 20 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.172 -0.020 20 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.209 -0.022 20 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.248 -0.028 20 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.371 -0.037 20 0 3,742 0
30MAR27 5.50 P 0.000 0.000 0.000 0.520 -0.050 20 0 12 0
30MAR27 5.75 P 0.000 0.000 0.000 0.697 -0.061 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.898 -0.072 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.120 -0.080 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.357 -0.087 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.605 -0.080 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.851 -0.073 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.090 -0.074 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.331 -0.075 31 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.572 -0.075 32 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.817 -0.077 32 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.062 -0.082 33 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.025 -0.003 19 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.034 -0.004 19 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.045 -0.005 19 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.058 -0.007 19 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.075 -0.008 19 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.093 -0.011 19 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.116 -0.012 19 0 10 0
29JUN27 4.60 P 0.000 0.000 0.000 0.133 -0.024 19 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.171 -0.018 19 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.204 -0.022 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.242 -0.024 20 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.283 -0.029 20 0 50 0
29JUN27 5.25 P 0.417 0.420 0.417 0.405 -0.038 20 8 8 +8
29JUN27 5.50 P 0.000 0.000 0.000 0.552 -0.048 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.724 -0.059 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.919 -0.069 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.134 -0.077 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.365 -0.085 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.608 -0.083 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.855 -0.070 27 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.092 -0.072 28 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.332 -0.074 29 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.574 -0.074 29 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.817 -0.077 30 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.062 -0.082 31 0 0 0
TOTAL PUT 6,012 227,009 +505
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.66
29JUN26 4.60 C 0.000 0.000 0.000 4.070 +0.131 75 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.970 +0.131 68 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.870 +0.130 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.760 +0.120 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.661 +0.121 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.421 +0.131 49 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.172 +0.131 56 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.922 +0.131 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.660 +0.118 0 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.411 +0.130 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.174 +0.142 36 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.916 +0.123 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.675 +0.131 27 0 726 0
29JUN26 7.25 C 1.356 1.356 1.356 1.437 +0.153 37 8 2,183 -8
29JUN26 7.50 C 0.000 0.000 0.000 1.176 +0.131 19 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 0.928 +0.130 18 0 1,811 0
29JUN26 8.00 C 0.000 0.000 0.000 0.707 +0.164 24 0 16,783 0
29JUN26 8.25 C 0.360 0.365 0.360 0.462 +0.124 18 60 2,972 0
29JUN26 8.50 C 0.214 0.275 0.200 0.267 +0.085 17 556 6,023 +6
29JUN26 8.75 C 0.090 0.143 0.090 0.138 +0.055 18 515 7,635 -7
29JUN26 9.00 C 0.043 0.070 0.042 0.063 +0.033 18 1,015 17,366 +447
29JUN26 9.25 C 0.016 0.031 0.016 0.023 +0.014 18 1,082 6,944 +465
29JUN26 9.50 C 0.009 0.013 0.008 0.007 +0.005 18 113 4,034 -38
29JUN26 9.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 20 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 520 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 43 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 47 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.422 +0.131 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.173 +0.132 50 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.923 +0.132 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.674 +0.131 40 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.424 +0.142 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.175 +0.142 30 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.925 +0.132 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.676 +0.132 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.437 +0.152 32 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.178 +0.131 19 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.932 +0.129 19 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.707 +0.134 21 0 642 0
30JUL26 8.25 C 0.000 0.000 0.000 0.480 +0.108 19 0 612 0
30JUL26 8.50 C 0.282 0.295 0.260 0.301 +0.081 18 190 1,183 0
30JUL26 8.75 C 0.140 0.185 0.139 0.178 +0.059 19 301 2,597 +301
30JUL26 9.00 C 0.067 0.090 0.067 0.101 +0.044 19 174 4,620 +6
30JUL26 9.25 C 0.044 0.060 0.044 0.050 +0.025 19 10 2,147 -2
30JUL26 9.50 C 0.029 0.033 0.029 0.024 +0.014 19 145 2,446 +145
30JUL26 9.75 C 0.019 0.019 0.019 0.011 +0.007 19 14 1,074 0
30JUL26 10.00 C 0.000 0.000 0.000 0.005 +0.003 20 0 839 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 362 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 37 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.173 +0.132 45 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.923 +0.132 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.674 +0.131 36 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.424 +0.130 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.175 +0.142 28 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.925 +0.132 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.676 +0.132 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.437 +0.152 28 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.179 +0.128 19 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.938 +0.124 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.712 +0.115 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.509 +0.095 19 0 90 0
28AUG26 8.50 C 0.000 0.000 0.000 0.350 +0.075 19 0 112 0
28AUG26 8.75 C 0.207 0.208 0.207 0.239 +0.060 20 50 5,334 0
28AUG26 9.00 C 0.133 0.136 0.133 0.154 +0.044 20 125 2,354 +125
28AUG26 9.25 C 0.000 0.000 0.000 0.095 +0.030 20 0 255 0
28AUG26 9.50 C 0.052 0.058 0.052 0.056 +0.020 20 180 483 +123
28AUG26 9.75 C 0.039 0.047 0.039 0.033 +0.013 20 66 562 +32
28AUG26 10.00 C 0.027 0.030 0.027 0.018 +0.007 20 150 295 +40
28AUG26 10.50 C 0.000 0.000 0.000 0.005 +0.002 20 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 150 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.971 +0.131 52 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.871 +0.131 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.771 +0.131 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.672 +0.131 50 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.422 +0.131 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.173 +0.132 41 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.923 +0.132 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.674 +0.131 33 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.424 +0.130 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.175 +0.142 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.926 +0.133 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.676 +0.132 0 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.437 +0.139 25 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.183 +0.126 20 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.950 +0.120 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.744 +0.093 21 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.555 +0.087 20 0 2,237 0
29SEP26 8.50 C 0.397 0.397 0.397 0.410 +0.067 20 3 10,621 -3
29SEP26 8.75 C 0.295 0.295 0.295 0.303 +0.058 20 100 6,212 0
29SEP26 9.00 C 0.194 0.202 0.194 0.215 +0.046 20 17 9,018 -7
29SEP26 9.25 C 0.123 0.146 0.123 0.148 +0.034 20 123 599 0
29SEP26 9.50 C 0.105 0.120 0.105 0.100 +0.025 20 120 1,097 +120
29SEP26 9.75 C 0.070 0.082 0.070 0.066 +0.018 20 40 753 +30
29SEP26 10.00 C 0.000 0.000 0.000 0.042 +0.013 20 0 615 0
29SEP26 10.50 C 0.034 0.034 0.034 0.016 +0.005 20 30 255 +22
29SEP26 11.00 C 0.000 0.000 0.000 0.006 +0.002 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.871 +0.131 39 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.771 +0.131 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.672 +0.131 42 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.422 +0.131 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.173 +0.131 34 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.923 +0.131 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.674 +0.131 28 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.424 +0.130 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.175 +0.142 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.927 +0.134 22 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.684 +0.140 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.453 +0.155 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.204 +0.082 19 0 605 0
30DEC26 7.75 C 0.000 0.000 0.000 1.051 +0.111 22 0 1,374 0
30DEC26 8.00 C 0.777 0.777 0.777 0.857 +0.053 21 6 10,609 +6
30DEC26 8.25 C 0.000 0.000 0.000 0.715 +0.090 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.590 +0.080 21 0 680 0
30DEC26 8.75 C 0.000 0.000 0.000 0.481 +0.069 21 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.389 +0.061 22 0 334 0
30DEC26 9.25 C 0.257 0.257 0.257 0.312 +0.053 22 10 1,051 0
30DEC26 9.50 C 0.000 0.000 0.000 0.248 +0.048 22 0 3,486 0
30DEC26 9.75 C 0.000 0.000 0.000 0.194 +0.038 22 0 482 0
30DEC26 10.00 C 0.130 0.130 0.130 0.149 +0.029 22 90 663 +90
30DEC26 10.50 C 0.088 0.088 0.088 0.091 +0.020 22 10 194 +10
30DEC26 11.00 C 0.000 0.000 0.000 0.054 +0.014 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.029 +0.008 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.016 +0.005 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 +0.003 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.771 +0.130 37 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.672 +0.131 38 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.422 +0.131 34 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.173 +0.131 31 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.923 +0.131 28 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.674 +0.131 26 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.424 +0.130 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.177 +0.128 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.940 +0.147 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.718 +0.170 22 0 141 0
30MAR27 7.25 C 1.385 1.385 1.385 1.469 +0.114 19 8 8 +8
30MAR27 7.50 C 0.000 0.000 0.000 1.293 +0.076 20 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.157 +0.105 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.002 +0.127 22 0 3,088 0
30MAR27 8.25 C 0.000 0.000 0.000 0.835 +0.089 21 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.711 +0.079 21 0 337 0
30MAR27 8.75 C 0.000 0.000 0.000 0.600 +0.069 21 0 376 0
30MAR27 9.00 C 0.000 0.000 0.000 0.507 +0.067 21 0 547 0
30MAR27 9.25 C 0.000 0.000 0.000 0.423 +0.057 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.348 +0.047 21 0 6,727 0
30MAR27 9.75 C 0.000 0.000 0.000 0.289 +0.045 21 0 136 0
30MAR27 10.00 C 0.000 0.000 0.000 0.236 +0.036 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.157 +0.029 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.103 +0.017 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.068 +0.014 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.042 +0.009 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.026 +0.006 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.016 +0.004 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.010 +0.003 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 3.173 +0.131 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.923 +0.131 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.675 +0.131 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.435 +0.141 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.209 +0.160 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.998 +0.186 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.744 +0.122 19 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.563 +0.121 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.393 +0.075 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.232 +0.071 20 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.119 +0.135 22 0 22 0
29JUN27 8.25 C 0.000 0.000 0.000 0.953 +0.097 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.829 +0.086 21 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.719 +0.081 21 0 105 0
29JUN27 9.00 C 0.000 0.000 0.000 0.622 +0.075 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.531 +0.064 21 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.457 +0.063 21 0 130 0
29JUN27 9.75 C 0.000 0.000 0.000 0.388 +0.053 21 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.330 +0.050 21 0 125 0
29JUN27 10.50 C 0.000 0.000 0.000 0.234 +0.038 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.164 +0.028 21 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.115 +0.017 21 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.083 +0.018 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.056 +0.013 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.038 +0.010 22 0 0 0
TOTAL CALL 5,311 180,265 +1,911
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 83 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 80 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 78 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 75 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 72 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 66 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 61 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 55 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 50 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 45 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 40 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 35 0 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 30 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 30,234 0
29JUN26 7.50 P 0.002 0.002 0.002 0.001 0.000 21 255 5,637 -255
29JUN26 7.75 P 0.000 0.000 0.000 0.002 -0.001 18 0 3,555 0
29JUN26 8.00 P 0.013 0.017 0.013 0.010 -0.005 18 1,211 12,508 -181
29JUN26 8.25 P 0.048 0.055 0.039 0.036 -0.018 18 2,255 28,949 -1,817
29JUN26 8.50 P 0.100 0.130 0.100 0.101 -0.041 18 180 4,862 +20
29JUN26 8.75 P 0.236 0.265 0.217 0.217 -0.078 18 252 18,570 -150
29JUN26 9.00 P 0.000 0.000 0.000 0.397 -0.102 19 0 1,893 0
29JUN26 9.25 P 0.000 0.000 0.000 0.600 -0.121 18 0 1,053 0
29JUN26 9.50 P 0.875 0.936 0.860 0.860 -0.110 26 40 10 +10
29JUN26 9.75 P 0.000 0.000 0.000 1.090 -0.150 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.354 -0.135 34 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.852 -0.137 42 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.354 -0.136 51 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.850 -0.138 57 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.359 -0.130 68 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.859 -0.127 75 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.359 -0.127 82 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.880 -0.109 97 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.354 -0.135 91 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.002 0.000 20 0 1,090 0
30JUL26 7.25 P 0.000 0.000 0.000 0.006 -0.001 19 0 4,907 0
30JUL26 7.50 P 0.020 0.022 0.020 0.017 -0.003 19 130 1,552 -13
30JUL26 7.75 P 0.047 0.049 0.035 0.042 -0.008 19 2,510 5,211 +1,400
30JUL26 8.00 P 0.085 0.085 0.085 0.091 -0.015 19 80 2,884 +80
30JUL26 8.25 P 0.186 0.186 0.186 0.168 -0.034 19 30 8,149 0
30JUL26 8.50 P 0.271 0.325 0.271 0.284 -0.055 19 412 4,050 +257
30JUL26 8.75 P 0.485 0.485 0.455 0.440 -0.073 19 50 1,758 +20
30JUL26 9.00 P 0.638 0.638 0.621 0.630 -0.090 20 60 1,638 +30
30JUL26 9.25 P 0.000 0.000 0.000 0.834 -0.112 19 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 1.063 -0.122 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.312 -0.133 22 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.558 -0.133 24 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.041 -0.139 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.591 -0.088 44 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.088 -0.088 50 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.587 -0.088 55 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.085 -0.090 59 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.586 -0.087 64 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.084 -0.089 68 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.582 -0.089 72 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.008 -0.002 20 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.018 -0.004 20 0 2,270 0
28AUG26 7.50 P 0.044 0.050 0.044 0.040 -0.009 20 210 1,315 +180
28AUG26 7.75 P 0.080 0.080 0.080 0.079 -0.018 20 30 892 0
28AUG26 8.00 P 0.000 0.000 0.000 0.140 -0.026 20 0 5,090 0
28AUG26 8.25 P 0.000 0.000 0.000 0.226 -0.042 20 0 577 0
28AUG26 8.50 P 0.373 0.373 0.351 0.347 -0.054 20 76 1,309 +71
28AUG26 8.75 P 0.000 0.000 0.000 0.497 -0.069 20 0 6,487 0
28AUG26 9.00 P 0.684 0.684 0.684 0.676 -0.085 20 30 283 +30
28AUG26 9.25 P 0.000 0.000 0.000 0.866 -0.107 20 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.083 -0.117 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.331 -0.114 22 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.572 -0.119 24 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.060 -0.122 26 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.591 -0.088 38 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.088 -0.088 42 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.587 -0.089 46 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.085 -0.090 50 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.586 -0.087 54 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.084 -0.094 58 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.582 -0.095 61 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 0.000 21 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 2,616 0
29SEP26 6.75 P 0.000 0.000 0.000 0.009 -0.002 20 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.018 -0.007 20 0 26,417 0
29SEP26 7.25 P 0.000 0.000 0.000 0.038 -0.010 20 0 5,936 0
29SEP26 7.50 P 0.000 0.000 0.000 0.069 -0.017 20 0 15,644 0
29SEP26 7.75 P 0.000 0.000 0.000 0.120 -0.021 20 0 2,939 0
29SEP26 8.00 P 0.190 0.203 0.190 0.190 -0.031 20 61 3,534 0
29SEP26 8.25 P 0.303 0.303 0.300 0.283 -0.041 20 29 1,541 0
29SEP26 8.50 P 0.000 0.000 0.000 0.402 -0.053 20 0 10,908 0
29SEP26 8.75 P 0.558 0.590 0.558 0.547 -0.066 20 61 348 -1
29SEP26 9.00 P 0.723 0.789 0.710 0.718 -0.077 20 348 833 +339
29SEP26 9.25 P 0.000 0.000 0.000 0.900 -0.105 20 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.108 -0.129 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.371 -0.092 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.611 -0.088 26 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.096 -0.096 29 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.591 -0.088 33 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.088 -0.089 37 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.587 -0.090 41 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.089 -0.087 45 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.587 -0.090 48 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.084 -0.094 51 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.582 -0.095 54 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 -0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.008 -0.002 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.016 -0.003 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.029 -0.005 22 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.050 -0.007 22 0 1,971 0
30DEC26 7.00 P 0.000 0.000 0.000 0.079 -0.012 22 0 19,263 0
30DEC26 7.25 P 0.000 0.000 0.000 0.121 -0.016 22 0 1,592 0
30DEC26 7.50 P 0.000 0.000 0.000 0.177 -0.022 22 0 1,077 0
30DEC26 7.75 P 0.000 0.000 0.000 0.248 -0.030 22 0 2,168 0
30DEC26 8.00 P 0.000 0.000 0.000 0.337 -0.039 22 0 3,116 0
30DEC26 8.25 P 0.000 0.000 0.000 0.444 -0.050 23 0 574 0
30DEC26 8.50 P 0.000 0.000 0.000 0.569 -0.061 23 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.712 -0.072 23 0 507 0
30DEC26 9.00 P 0.913 0.913 0.913 0.873 -0.082 23 30 578 +30
30DEC26 9.25 P 0.000 0.000 0.000 1.021 -0.121 22 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.246 -0.065 24 0 200 0
30DEC26 9.75 P 0.000 0.000 0.000 1.452 -0.108 24 0 30 0
30DEC26 10.00 P 0.000 0.000 0.000 1.670 -0.116 25 0 120 0
30DEC26 10.50 P 0.000 0.000 0.000 2.137 -0.125 27 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.629 -0.128 30 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.135 -0.091 35 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.621 -0.092 37 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.105 -0.093 38 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.593 -0.089 40 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.084 -0.094 42 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.592 -0.085 45 0 0 0
30MAR27 4.90 P 0.007 0.007 0.007 0.001 0.000 22 20 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 65 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 -0.001 22 0 70 0
30MAR27 5.50 P 0.000 0.000 0.000 0.006 -0.002 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.011 -0.003 22 0 344 0
30MAR27 6.00 P 0.000 0.000 0.000 0.020 -0.004 22 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.034 -0.006 22 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.055 -0.009 22 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.083 -0.014 22 0 721 0
30MAR27 7.00 P 0.000 0.000 0.000 0.122 -0.019 22 0 1,193 0
30MAR27 7.25 P 0.000 0.000 0.000 0.173 -0.025 22 0 609 0
30MAR27 7.50 P 0.000 0.000 0.000 0.236 -0.033 22 0 656 0
30MAR27 7.75 P 0.000 0.000 0.000 0.314 -0.041 22 0 592 0
30MAR27 8.00 P 0.000 0.000 0.000 0.409 -0.047 22 0 3,054 0
30MAR27 8.25 P 0.559 0.559 0.549 0.520 -0.055 22 55 3,491 +55
30MAR27 8.50 P 0.000 0.000 0.000 0.645 -0.066 22 0 6,606 0
30MAR27 8.75 P 0.000 0.000 0.000 0.785 -0.076 22 0 603 0
30MAR27 9.00 P 1.053 1.053 1.053 0.944 -0.081 22 30 393 +30
30MAR27 9.25 P 0.000 0.000 0.000 1.116 -0.091 23 0 155 0
30MAR27 9.50 P 0.000 0.000 0.000 1.299 -0.101 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.499 -0.106 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.709 -0.113 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.159 -0.123 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.640 -0.129 28 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.140 -0.123 31 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.649 -0.088 34 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.132 -0.088 36 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.618 -0.088 38 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.105 -0.085 39 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.594 -0.089 40 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.014 -0.001 22 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.023 -0.003 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.037 -0.005 22 0 30 0
29JUN27 6.25 P 0.000 0.000 0.000 0.057 -0.008 22 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.085 -0.011 22 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.121 -0.016 22 0 10 0
29JUN27 7.00 P 0.000 0.000 0.000 0.167 -0.021 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.226 -0.024 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.298 -0.031 22 0 9 0
29JUN27 7.75 P 0.420 0.422 0.420 0.381 -0.039 22 15 32 +15
29JUN27 8.00 P 0.000 0.000 0.000 0.478 -0.047 22 0 60 0
29JUN27 8.25 P 0.651 0.651 0.613 0.592 -0.052 22 90 120 +90
29JUN27 8.50 P 0.789 0.789 0.746 0.717 -0.063 22 90 90 +90
29JUN27 8.75 P 0.000 0.000 0.000 0.857 -0.070 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.012 -0.077 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.177 -0.088 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.359 -0.091 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.550 -0.100 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.752 -0.107 23 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 2.187 -0.118 24 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.655 -0.127 26 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.146 -0.122 29 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.650 -0.092 31 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.136 -0.087 33 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.626 -0.082 35 0 0 0
TOTAL PUT 8,640 327,704 +330
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.80
29JUN26 4.00 C 0.000 0.000 0.000 2.808 +0.150 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.709 +0.151 63 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.609 +0.151 57 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.509 +0.150 43 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.409 +0.150 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.309 +0.150 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.210 +0.151 49 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.110 +0.160 43 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.010 +0.150 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.910 +0.159 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.810 +0.150 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.561 +0.160 27 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.312 +0.151 29 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.062 +0.150 0 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.813 +0.130 17 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.571 +0.142 19 0 210 0
29JUN26 6.50 C 0.289 0.289 0.289 0.351 +0.121 19 30 748 +30
29JUN26 6.75 C 0.142 0.163 0.142 0.180 +0.079 19 76 22,154 0
29JUN26 7.00 C 0.049 0.078 0.049 0.074 +0.039 19 1,020 23,071 -243
29JUN26 7.25 C 0.019 0.029 0.018 0.023 +0.014 19 536 19,511 +396
29JUN26 7.50 C 0.011 0.011 0.011 0.006 +0.004 19 25 3,672 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 19 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.420 +0.161 36 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.320 +0.161 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.221 +0.162 33 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.121 +0.167 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.022 +0.162 31 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.922 +0.167 22 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.822 +0.151 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.574 +0.152 23 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.325 +0.151 19 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.079 +0.150 20 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.813 +0.128 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.632 +0.152 23 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.414 +0.110 19 0 455 0
30JUL26 6.75 C 0.236 0.240 0.200 0.259 +0.087 20 249 1,632 +196
30JUL26 7.00 C 0.122 0.148 0.120 0.148 +0.056 20 99 1,361 +89
30JUL26 7.25 C 0.065 0.078 0.065 0.077 +0.035 20 286 773 +281
30JUL26 7.50 C 0.037 0.043 0.037 0.036 +0.019 20 61 1,711 +29
30JUL26 7.75 C 0.019 0.023 0.019 0.015 +0.008 20 80 855 +22
30JUL26 8.00 C 0.000 0.000 0.000 0.006 +0.003 20 0 1,074 0
30JUL26 8.25 C 0.000 0.000 0.000 0.002 +0.001 20 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.430 +0.168 31 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.330 +0.171 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.231 +0.152 24 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.132 +0.152 26 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.032 +0.151 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.933 +0.151 20 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.834 +0.151 22 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.574 +0.148 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.325 +0.141 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.079 +0.127 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.843 +0.113 12 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.676 +0.152 22 0 930 0
28AUG26 6.50 C 0.000 0.000 0.000 0.473 +0.106 20 0 270 0
28AUG26 6.75 C 0.000 0.000 0.000 0.320 +0.086 20 0 161 0
28AUG26 7.00 C 0.177 0.190 0.177 0.207 +0.063 20 99 1,598 +38
28AUG26 7.25 C 0.000 0.000 0.000 0.128 +0.045 20 0 821 0
28AUG26 7.50 C 0.000 0.000 0.000 0.073 +0.029 20 0 124 0
28AUG26 7.75 C 0.000 0.000 0.000 0.039 +0.017 20 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.020 +0.010 20 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.010 +0.005 20 0 83 0
28AUG26 8.50 C 0.000 0.000 0.000 0.005 +0.003 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.837 +0.153 30 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.738 +0.167 30 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.609 +0.121 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.539 +0.166 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.430 +0.142 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.330 +0.169 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.231 +0.152 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.132 +0.152 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.032 +0.136 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.933 +0.151 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.834 +0.151 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.574 +0.141 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.332 +0.123 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.099 +0.122 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.879 +0.114 17 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.705 +0.116 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.530 +0.104 21 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.380 +0.084 20 0 6,921 0
29SEP26 7.00 C 0.245 0.245 0.245 0.266 +0.065 21 30 1,776 0
29SEP26 7.25 C 0.176 0.176 0.176 0.183 +0.054 21 30 14,723 +20
29SEP26 7.50 C 0.100 0.100 0.100 0.118 +0.039 21 5 618 +5
29SEP26 7.75 C 0.074 0.074 0.074 0.073 +0.026 21 30 237 0
29SEP26 8.00 C 0.000 0.000 0.000 0.044 +0.017 21 0 560 0
29SEP26 8.25 C 0.000 0.000 0.000 0.025 +0.010 21 0 877 0
29SEP26 8.50 C 0.025 0.025 0.025 0.014 +0.006 21 30 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.008 +0.004 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 +0.002 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 +0.002 22 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.635 +0.130 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.539 +0.131 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.440 +0.128 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.344 +0.129 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.246 +0.113 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.148 +0.141 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.055 +0.143 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.958 +0.128 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.863 +0.129 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.626 +0.140 16 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.395 +0.133 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.175 +0.147 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.955 +0.088 19 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.785 +0.100 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.638 +0.109 22 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.492 +0.093 21 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.372 +0.078 21 0 609 0
30DEC26 7.25 C 0.000 0.000 0.000 0.275 +0.064 21 0 680 0
30DEC26 7.50 C 0.212 0.212 0.212 0.199 +0.050 21 30 527 +30
30DEC26 7.75 C 0.000 0.000 0.000 0.141 +0.038 21 0 151 0
30DEC26 8.00 C 0.000 0.000 0.000 0.098 +0.028 21 0 367 0
30DEC26 8.25 C 0.000 0.000 0.000 0.067 +0.021 21 0 691 0
30DEC26 8.50 C 0.000 0.000 0.000 0.045 +0.015 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.030 +0.011 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.020 +0.008 21 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.013 +0.005 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 +0.003 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 +0.002 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.542 +0.130 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.445 +0.133 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.349 +0.134 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.253 +0.120 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.157 +0.142 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.062 +0.142 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.968 +0.138 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.874 +0.140 18 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.643 +0.137 21 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.422 +0.127 21 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.206 +0.130 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.019 +0.152 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.870 +0.130 23 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.703 +0.098 22 0 200 0
30MAR27 6.75 C 0.000 0.000 0.000 0.573 +0.092 22 0 35 0
30MAR27 7.00 C 0.000 0.000 0.000 0.460 +0.082 22 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.363 +0.069 22 0 429 0
30MAR27 7.50 C 0.000 0.000 0.000 0.283 +0.056 22 0 1,195 0
30MAR27 7.75 C 0.000 0.000 0.000 0.219 +0.046 22 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.169 +0.038 22 0 83 0
30MAR27 8.25 C 0.000 0.000 0.000 0.129 +0.032 22 0 48 0
30MAR27 8.50 C 0.000 0.000 0.000 0.097 +0.025 22 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.072 +0.019 21 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.054 +0.015 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.040 +0.012 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.029 +0.009 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.021 +0.006 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.016 +0.006 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.008 +0.003 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.446 +0.110 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.351 +0.128 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.256 +0.123 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.162 +0.126 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.069 +0.126 16 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.977 +0.124 19 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.886 +0.125 20 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.664 +0.135 21 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.437 +0.097 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.240 +0.153 20 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.059 +0.082 21 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.907 +0.088 21 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.762 +0.083 21 0 60 0
29JUN27 6.75 C 0.628 0.628 0.628 0.651 +0.090 22 15 60 +15
29JUN27 7.00 C 0.000 0.000 0.000 0.541 +0.080 22 0 8 0
29JUN27 7.25 C 0.000 0.000 0.000 0.444 +0.069 22 0 0 0
29JUN27 7.50 C 0.344 0.344 0.344 0.364 +0.062 22 14 14 +14
29JUN27 7.75 C 0.000 0.000 0.000 0.295 +0.055 22 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.237 +0.044 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.189 +0.037 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.151 +0.033 21 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.119 +0.025 21 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.094 +0.021 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.074 +0.018 21 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.056 +0.013 21 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.044 +0.011 21 0 0 0
TOTAL CALL 2,745 154,349 +922
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 69 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 66 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 63 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 60 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 54 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 26,547 0
29JUN26 6.00 P 0.008 0.008 0.008 0.001 -0.002 19 20 24,380 0
29JUN26 6.25 P 0.015 0.015 0.015 0.008 -0.011 19 100 4,841 +100
29JUN26 6.50 P 0.057 0.058 0.046 0.038 -0.037 19 161 6,349 +55
29JUN26 6.75 P 0.113 0.113 0.113 0.113 -0.079 19 10 5,112 0
29JUN26 7.00 P 0.000 0.000 0.000 0.268 -0.117 20 0 7,310 0
29JUN26 7.25 P 0.000 0.000 0.000 0.476 -0.126 22 0 10,559 0
29JUN26 7.50 P 0.000 0.000 0.000 0.721 -0.155 29 0 6 0
29JUN26 7.75 P 0.000 0.000 0.000 0.979 -0.154 38 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.236 -0.126 47 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.493 -0.129 55 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.744 -0.127 61 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.995 -0.117 67 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.245 -0.117 73 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.494 -0.120 78 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.744 -0.118 83 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.994 -0.126 87 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.245 -0.113 92 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.745 -0.118 101 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.003 -0.003 20 0 830 0
30JUL26 6.00 P 0.000 0.000 0.000 0.012 -0.008 20 0 639 0
30JUL26 6.25 P 0.043 0.043 0.043 0.037 -0.020 20 1 7,359 +1
30JUL26 6.50 P 0.104 0.110 0.101 0.091 -0.040 20 485 1,810 +250
30JUL26 6.75 P 0.208 0.208 0.198 0.181 -0.070 20 111 2,045 +11
30JUL26 7.00 P 0.330 0.374 0.330 0.323 -0.098 20 161 1,218 +100
30JUL26 7.25 P 0.000 0.000 0.000 0.511 -0.110 21 0 1,387 0
30JUL26 7.50 P 0.000 0.000 0.000 0.735 -0.141 23 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.979 -0.154 27 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.236 -0.135 34 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.493 -0.129 39 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.744 -0.140 44 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.995 -0.127 48 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.245 -0.140 52 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.494 -0.128 55 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.744 -0.120 59 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.994 -0.129 62 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.246 -0.126 66 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.745 -0.127 72 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 200 0
28AUG26 5.50 P 0.000 0.000 0.000 0.004 -0.002 21 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.011 -0.006 20 0 410 0
28AUG26 6.00 P 0.000 0.000 0.000 0.029 -0.015 20 0 120 0
28AUG26 6.25 P 0.000 0.000 0.000 0.067 -0.028 20 0 75 0
28AUG26 6.50 P 0.000 0.000 0.000 0.126 -0.050 20 0 724 0
28AUG26 6.75 P 0.000 0.000 0.000 0.230 -0.068 20 0 1,626 0
28AUG26 7.00 P 0.388 0.408 0.388 0.369 -0.091 20 110 1,258 +110
28AUG26 7.25 P 0.000 0.000 0.000 0.547 -0.120 21 0 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.758 -0.118 23 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.989 -0.144 25 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.236 -0.139 28 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.494 -0.141 33 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.744 -0.141 37 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.995 -0.127 40 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.245 -0.140 44 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.494 -0.128 47 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.744 -0.129 50 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.994 -0.129 53 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.246 -0.126 56 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.745 -0.127 61 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 -0.004 21 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.024 -0.010 21 0 20,129 0
29SEP26 6.00 P 0.000 0.000 0.000 0.053 -0.019 21 0 10,381 0
29SEP26 6.25 P 0.118 0.118 0.118 0.102 -0.033 21 20 12,433 +20
29SEP26 6.50 P 0.000 0.000 0.000 0.177 -0.048 21 0 2,365 0
29SEP26 6.75 P 0.000 0.000 0.000 0.267 -0.074 20 0 2,361 0
29SEP26 7.00 P 0.000 0.000 0.000 0.410 -0.086 21 0 695 0
29SEP26 7.25 P 0.000 0.000 0.000 0.583 -0.096 21 0 549 0
29SEP26 7.50 P 0.000 0.000 0.000 0.764 -0.121 21 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 0.989 -0.144 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.243 -0.143 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.494 -0.141 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.745 -0.140 33 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.995 -0.127 36 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.245 -0.141 39 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.495 -0.140 41 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.746 -0.127 44 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.995 -0.140 46 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.246 -0.126 49 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.745 -0.127 54 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 -0.001 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 -0.002 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 -0.004 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.012 -0.004 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.025 -0.009 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.048 -0.015 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.087 -0.023 21 0 357 0
30DEC26 6.00 P 0.160 0.160 0.160 0.142 -0.035 21 70 619 0
30DEC26 6.25 P 0.000 0.000 0.000 0.211 -0.042 20 0 1,154 0
30DEC26 6.50 P 0.000 0.000 0.000 0.303 -0.059 20 0 3,631 0
30DEC26 6.75 P 0.000 0.000 0.000 0.421 -0.074 20 0 3,905 0
30DEC26 7.00 P 0.000 0.000 0.000 0.560 -0.089 20 0 123 0
30DEC26 7.25 P 0.000 0.000 0.000 0.720 -0.101 19 0 590 0
30DEC26 7.50 P 0.000 0.000 0.000 0.918 -0.155 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.157 -0.096 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.372 -0.053 24 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.595 -0.090 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.822 -0.114 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.039 -0.134 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.276 -0.110 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.515 -0.120 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.755 -0.118 25 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.995 -0.140 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.246 -0.126 28 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.745 -0.127 32 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.006 -0.002 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.008 -0.002 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.011 -0.003 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.014 -0.004 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.018 -0.006 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.024 -0.007 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.031 -0.009 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.055 -0.014 21 0 455 0
30MAR27 5.50 P 0.000 0.000 0.000 0.092 -0.019 22 0 154 0
30MAR27 5.75 P 0.000 0.000 0.000 0.143 -0.023 22 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.199 -0.037 21 0 469 0
30MAR27 6.25 P 0.000 0.000 0.000 0.283 -0.046 21 0 663 0
30MAR27 6.50 P 0.000 0.000 0.000 0.384 -0.058 21 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.505 -0.068 21 0 245 0
30MAR27 7.00 P 0.000 0.000 0.000 0.644 -0.079 21 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.801 -0.101 21 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 1.019 -0.054 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.215 -0.050 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.422 -0.123 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.639 -0.088 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.861 -0.091 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.089 -0.092 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.320 -0.103 26 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.538 -0.122 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.776 -0.134 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.014 -0.122 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.255 -0.122 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.745 -0.127 28 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.012 -0.003 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.015 -0.005 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.020 -0.006 21 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.026 -0.006 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.032 -0.009 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.040 -0.011 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.050 -0.012 21 0 50 0
29JUN27 5.25 P 0.000 0.000 0.000 0.081 -0.019 21 0 0 0
29JUN27 5.50 P 0.148 0.148 0.148 0.124 -0.027 21 100 200 +100
29JUN27 5.75 P 0.000 0.000 0.000 0.183 -0.027 21 0 63 0
29JUN27 6.00 P 0.000 0.000 0.000 0.248 -0.037 21 0 8 0
29JUN27 6.25 P 0.000 0.000 0.000 0.331 -0.051 21 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.433 -0.062 21 0 8 0
29JUN27 6.75 P 0.000 0.000 0.000 0.555 -0.071 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.696 -0.090 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.849 -0.118 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.059 -0.123 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.251 -0.065 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.451 -0.094 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.663 -0.085 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.880 -0.089 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.104 -0.091 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.332 -0.096 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.564 -0.115 25 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.799 -0.111 25 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.021 -0.121 24 0 0 0
TOTAL PUT 1,349 244,522 +747
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.05
29JUN26 3.90 C 0.000 0.000 0.000 1.158 +0.007 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.058 +0.010 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.959 +0.008 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.859 +0.008 24 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.759 +0.018 16 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.659 +0.006 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.550 0.000 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.451 -0.001 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.355 -0.001 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.266 +0.005 13 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.188 +0.004 15 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 0.123 -0.005 16 0 93 0
29JUN26 5.25 C 0.034 0.034 0.034 0.029 -0.002 17 5 76 0
29JUN26 5.50 C 0.000 0.000 0.000 0.004 0.000 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 31 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 45 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 61 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.058 +0.010 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.959 +0.008 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.859 +0.006 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.759 +0.016 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.659 +0.006 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.557 +0.007 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.461 +0.001 10 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.368 -0.002 16 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.283 +0.009 17 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.206 +0.001 16 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.144 +0.001 17 0 381 0
30JUL26 5.25 C 0.000 0.000 0.000 0.050 +0.003 17 0 84 0
30JUL26 5.50 C 0.000 0.000 0.000 0.013 +0.001 17 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.003 0.000 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 1.058 +0.001 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.959 +0.008 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.859 +0.001 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.759 +0.015 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.659 +0.006 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.561 -0.004 14 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.468 +0.008 17 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.382 -0.004 18 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.303 -0.002 18 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.238 +0.003 19 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.184 +0.009 19 0 260 0
28AUG26 5.25 C 0.000 0.000 0.000 0.088 +0.008 19 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.041 +0.010 20 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.016 +0.005 20 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.006 +0.002 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.002 +0.001 20 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 1.158 +0.007 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.058 +0.001 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.959 +0.008 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.859 +0.001 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.759 +0.012 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.661 -0.004 15 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.569 -0.004 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.482 -0.003 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.401 -0.002 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.329 -0.001 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.270 +0.005 19 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.218 +0.007 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.120 +0.006 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.060 +0.004 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.027 +0.002 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.012 +0.001 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 +0.001 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 1.160 +0.003 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.058 -0.001 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.960 -0.003 17 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.866 -0.004 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.777 -0.003 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.692 -0.003 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.614 -0.002 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.541 -0.001 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.478 +0.006 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.419 +0.010 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.367 +0.015 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.319 +0.014 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.219 +0.013 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.145 +0.009 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.093 +0.006 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.061 +0.006 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.037 +0.004 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.022 +0.003 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.013 +0.002 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.160 -0.006 17 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.060 -0.007 15 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.973 -0.004 17 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.890 0.000 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.816 +0.008 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.744 +0.013 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.678 +0.014 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.614 +0.013 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.555 +0.013 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.499 +0.012 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.447 +0.012 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.400 +0.011 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.297 +0.010 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.216 +0.009 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.153 +0.007 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.107 +0.005 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.076 +0.005 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.052 +0.002 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.035 +0.002 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.022 +0.001 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.015 +0.002 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 1.099 +0.021 18 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.022 +0.022 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.949 +0.023 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.877 +0.023 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.811 +0.024 20 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.745 +0.024 20 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.685 +0.024 20 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.626 +0.024 20 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.573 +0.023 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.522 +0.024 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.475 +0.023 21 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.371 +0.022 21 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.285 +0.020 21 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.216 +0.017 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.162 +0.015 21 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.127 +0.018 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.093 +0.011 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.068 +0.010 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.049 +0.008 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.034 +0.006 21 0 0 0
TOTAL CALL 5 2,880 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 -0.001 17 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.006 -0.002 17 0 150 0
29JUN26 4.80 P 0.018 0.018 0.015 0.014 -0.003 16 16 99 +9
29JUN26 4.90 P 0.000 0.000 0.000 0.035 -0.005 17 0 102 0
29JUN26 5.00 P 0.000 0.000 0.000 0.068 -0.008 17 0 305 0
29JUN26 5.25 P 0.000 0.000 0.000 0.227 -0.012 18 0 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.464 +0.001 26 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.714 -0.005 35 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.964 -0.005 43 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.214 -0.006 51 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.464 -0.006 58 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.714 -0.007 64 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.964 -0.005 71 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.214 -0.006 77 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.464 -0.006 82 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.714 -0.007 88 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.964 -0.006 93 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 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 0.002 -0.001 17 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.006 -0.001 17 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.013 -0.001 17 0 120 0
30JUL26 4.60 P 0.000 0.000 0.000 0.024 -0.002 17 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.044 -0.002 17 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.073 -0.003 17 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.113 -0.005 17 0 36 0
30JUL26 5.00 P 0.000 0.000 0.000 0.162 0.000 17 0 268 0
30JUL26 5.25 P 0.000 0.000 0.000 0.343 +0.011 19 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.563 -0.010 20 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.802 -0.012 21 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.048 -0.012 23 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.297 -0.012 27 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.546 -0.011 30 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.795 -0.012 33 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.045 -0.011 37 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.294 -0.012 40 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.544 -0.012 44 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.008 +0.002 20 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.014 +0.003 20 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.023 +0.004 20 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.036 +0.004 19 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.054 +0.002 19 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.080 +0.004 19 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.113 +0.004 19 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.154 +0.007 19 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.215 +0.015 20 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.367 0.000 19 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.567 -0.009 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.806 -0.008 20 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.049 -0.011 21 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.297 -0.012 23 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.546 -0.011 26 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.795 -0.012 29 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.045 -0.011 32 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.294 -0.012 34 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.544 -0.012 38 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 0.000 19 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 0.000 19 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.007 -0.001 19 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.013 -0.001 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.022 -0.001 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.034 -0.001 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.051 -0.002 19 0 62 0
29SEP26 4.60 P 0.076 0.076 0.076 0.074 -0.002 19 5 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.103 -0.001 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.140 +0.002 19 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.184 +0.004 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.224 -0.006 18 0 285 0
29SEP26 5.25 P 0.000 0.000 0.000 0.398 -0.007 20 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.580 -0.004 18 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.812 -0.002 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.051 -0.011 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.297 -0.012 22 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.546 -0.011 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.795 -0.012 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.045 -0.011 30 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.294 -0.012 32 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.544 -0.012 35 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.793 -0.011 37 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.042 -0.012 38 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.018 +0.001 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.026 +0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.038 +0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.051 +0.001 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.070 +0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.092 +0.001 21 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.117 +0.001 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.149 +0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.185 0.000 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.226 0.000 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.273 0.000 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.325 -0.002 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.477 -0.003 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.661 -0.006 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.870 -0.007 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.099 +0.002 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.331 +0.005 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.566 +0.004 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.807 0.000 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.049 -0.007 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.294 -0.012 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.544 -0.012 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.793 -0.011 31 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.038 -0.001 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.051 -0.001 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.066 -0.002 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.085 -0.002 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.108 -0.002 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.133 -0.003 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.164 -0.003 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.198 -0.004 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.236 -0.005 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.280 -0.005 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.327 -0.006 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.379 -0.007 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.529 -0.008 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.703 -0.010 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.901 -0.011 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.119 -0.012 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.353 -0.012 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.597 +0.002 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.841 +0.010 30 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.081 +0.011 31 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.321 +0.010 32 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.564 +0.008 33 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.077 +0.004 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.096 +0.004 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.119 +0.005 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.143 +0.004 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.174 +0.005 22 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.205 +0.005 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.243 +0.005 22 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.282 +0.004 22 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.328 +0.005 22 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.375 +0.004 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.428 +0.004 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.575 +0.002 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.745 0.000 23 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.935 -0.003 23 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.144 -0.005 24 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.369 -0.007 25 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.607 +0.001 27 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.845 +0.006 28 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.082 +0.006 29 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.323 +0.011 30 0 0 0
TOTAL PUT 21 3,395 +9
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 ($0.001) CLOSING PRICE HK$ 10.10
29JUN26 7.50 C 0.000 0.000 0.000 2.616 +0.040 36 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 2.366 +0.039 0 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.117 +0.039 28 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.867 +0.037 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.618 +0.036 21 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.369 +0.042 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.121 +0.079 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.879 +0.075 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.649 +0.066 19 0 0 0
29JUN26 9.75 C 0.382 0.383 0.382 0.431 +0.032 17 30 87 +30
29JUN26 10.00 C 0.234 0.271 0.229 0.279 +0.033 19 67 225 -17
29JUN26 10.50 C 0.091 0.092 0.091 0.077 +0.009 19 46 401 -16
29JUN26 11.00 C 0.000 0.000 0.000 0.014 +0.002 19 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.002 0.000 20 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 1,368 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 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 61 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 2.616 +0.014 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 2.366 +0.011 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 2.117 +0.010 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.867 +0.007 0 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.618 +0.011 0 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.370 +0.013 0 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.166 +0.082 20 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.945 +0.082 20 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.741 +0.078 20 0 4 0
30JUL26 9.75 C 0.000 0.000 0.000 0.544 +0.041 19 0 17 0
30JUL26 10.00 C 0.000 0.000 0.000 0.418 +0.063 21 0 99 0
30JUL26 10.50 C 0.187 0.187 0.187 0.186 +0.033 20 3 353 +2
30JUL26 11.00 C 0.096 0.096 0.082 0.078 +0.024 20 47 301 -26
30JUL26 11.50 C 0.043 0.043 0.043 0.026 +0.010 20 20 707 +20
30JUL26 12.00 C 0.000 0.000 0.000 0.008 +0.004 21 0 236 0
30JUL26 12.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.626 -0.001 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.381 0.000 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 2.135 -0.001 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.883 -0.003 0 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.641 +0.001 0 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.405 +0.002 0 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 1.217 +0.074 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.008 +0.069 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.817 +0.063 21 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.627 +0.030 19 0 15 0
28AUG26 10.00 C 0.000 0.000 0.000 0.485 +0.019 20 0 47 0
28AUG26 10.50 C 0.000 0.000 0.000 0.284 +0.032 21 0 120 0
28AUG26 11.00 C 0.000 0.000 0.000 0.142 +0.019 21 0 164 0
28AUG26 11.50 C 0.105 0.105 0.095 0.064 +0.010 21 57 386 +35
28AUG26 12.00 C 0.000 0.000 0.000 0.026 +0.004 21 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.010 +0.002 21 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.631 +0.004 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.386 -0.003 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.141 +0.005 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.893 +0.007 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.659 +0.008 0 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.430 +0.012 17 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.229 +0.067 20 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.025 +0.061 20 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.838 +0.053 20 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.652 +0.006 19 0 115 0
29SEP26 10.00 C 0.000 0.000 0.000 0.521 +0.016 20 0 170 0
29SEP26 10.50 C 0.000 0.000 0.000 0.315 +0.023 21 0 325 0
29SEP26 11.00 C 0.232 0.232 0.232 0.168 +0.012 21 2 195 0
29SEP26 11.50 C 0.000 0.000 0.000 0.083 +0.005 21 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.038 +0.002 21 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.017 +0.001 21 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.007 0.000 21 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.003 0.000 21 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 21 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 22 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 33 0 21 0
30DEC26 7.50 C 0.000 0.000 0.000 2.634 +0.007 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.393 +0.004 0 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 2.163 +0.025 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.930 +0.019 19 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.718 +0.007 21 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.510 +0.007 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.321 +0.011 22 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.172 +0.072 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.012 +0.070 23 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.869 +0.065 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.763 +0.061 24 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.544 +0.053 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.376 +0.040 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.255 +0.030 23 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.170 +0.024 23 0 7,232 0
30DEC26 12.50 C 0.000 0.000 0.000 0.110 +0.018 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.070 +0.013 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.043 +0.008 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.027 +0.006 23 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.016 +0.004 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.010 +0.003 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 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 2.684 +0.008 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.460 +0.027 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 2.242 +0.025 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.035 +0.031 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.838 +0.034 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.650 +0.034 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.482 +0.042 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.323 +0.041 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.196 +0.097 24 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.064 +0.097 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.969 +0.094 25 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.719 +0.055 24 0 91 0
30MAR27 11.00 C 0.000 0.000 0.000 0.572 +0.077 25 0 60 0
30MAR27 11.50 C 0.000 0.000 0.000 0.430 +0.067 24 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.319 +0.057 24 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.234 +0.047 24 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.169 +0.037 24 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.121 +0.029 24 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.087 +0.024 24 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.062 +0.019 24 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.043 +0.014 24 0 33 0
30MAR27 15.50 C 0.000 0.000 0.000 0.029 +0.009 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.021 +0.008 24 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 2.740 +0.014 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.525 +0.021 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 2.318 -0.005 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 2.117 -0.005 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.929 -0.003 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.767 +0.014 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.611 +0.026 23 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 1.467 +0.039 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.331 +0.047 24 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 1.242 +0.083 25 0 0 0
29JUN27 10.00 C 1.046 1.046 1.046 1.087 +0.066 24 10 10 +10
29JUN27 10.50 C 0.000 0.000 0.000 0.878 +0.067 24 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.712 +0.059 24 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.560 +0.026 24 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.469 +0.053 25 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.367 +0.044 25 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.284 +0.035 25 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.218 +0.029 25 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.169 +0.027 25 0 0 0
29JUN27 14.50 C 0.000 0.000 0.000 0.129 +0.020 25 0 0 0
TOTAL CALL 282 26,854 +38
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 0.000 21 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.003 -0.002 20 0 192 0
29JUN26 9.25 P 0.000 0.000 0.000 0.010 -0.006 19 0 117 0
29JUN26 9.50 P 0.000 0.000 0.000 0.030 -0.015 19 0 238 0
29JUN26 9.75 P 0.000 0.000 0.000 0.075 -0.024 19 0 510 0
29JUN26 10.00 P 0.194 0.202 0.191 0.157 -0.038 19 61 754 +9
29JUN26 10.50 P 0.540 0.540 0.540 0.475 -0.070 21 10 805 -10
29JUN26 11.00 P 0.960 0.960 0.960 0.930 -0.082 26 2 693 0
29JUN26 11.50 P 0.000 0.000 0.000 1.442 -0.038 38 0 162 0
29JUN26 12.00 P 0.000 0.000 0.000 1.946 -0.034 47 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 2.445 -0.035 55 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 2.945 -0.035 62 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.445 -0.035 69 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.945 -0.035 76 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.445 -0.035 83 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.945 -0.035 88 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.445 -0.035 94 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.945 -0.035 99 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.445 -0.035 104 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.945 -0.035 109 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.427 -0.053 107 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.005 0.000 21 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.012 0.000 20 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.027 0.000 20 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.053 -0.003 20 0 35 0
30JUL26 9.50 P 0.000 0.000 0.000 0.097 -0.009 20 0 35 0
30JUL26 9.75 P 0.175 0.175 0.175 0.164 -0.010 20 16 139 +16
30JUL26 10.00 P 0.271 0.295 0.271 0.259 -0.020 20 11 187 +9
30JUL26 10.50 P 0.606 0.606 0.606 0.564 -0.035 21 15 443 -15
30JUL26 11.00 P 0.000 0.000 0.000 0.942 -0.070 20 0 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.445 -0.035 28 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 1.946 -0.034 34 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.445 -0.035 39 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.945 -0.035 45 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.445 -0.035 50 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.945 -0.035 54 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.445 -0.035 59 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.945 -0.035 63 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.445 -0.035 67 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.945 -0.035 71 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.016 -0.003 21 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.032 -0.007 21 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.055 -0.010 20 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.094 -0.015 20 0 67 0
28AUG26 9.50 P 0.000 0.000 0.000 0.156 -0.016 21 0 197 0
28AUG26 9.75 P 0.000 0.000 0.000 0.235 -0.021 21 0 13 0
28AUG26 10.00 P 0.356 0.356 0.356 0.328 -0.035 20 1 169 0
28AUG26 10.50 P 0.000 0.000 0.000 0.634 -0.044 22 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 0.954 -0.118 18 0 89 0
28AUG26 11.50 P 0.000 0.000 0.000 1.462 -0.032 25 0 39 0
28AUG26 12.00 P 0.000 0.000 0.000 1.951 -0.029 29 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.445 -0.035 33 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.945 -0.035 38 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.445 -0.035 42 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.945 -0.035 46 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.445 -0.035 50 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.945 -0.035 53 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.445 -0.035 57 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.006 -0.003 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.013 -0.005 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.026 -0.006 21 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.046 -0.008 21 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.072 -0.017 20 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.114 -0.024 20 0 149 0
29SEP26 9.25 P 0.000 0.000 0.000 0.174 -0.030 20 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.252 -0.037 20 0 190 0
29SEP26 9.75 P 0.000 0.000 0.000 0.365 -0.028 21 0 177 0
29SEP26 10.00 P 0.487 0.487 0.480 0.476 -0.042 20 3 297 0
29SEP26 10.50 P 0.790 0.820 0.790 0.809 -0.016 22 50 705 +10
29SEP26 11.00 P 0.000 0.000 0.000 1.193 -0.003 22 0 385 0
29SEP26 11.50 P 0.000 0.000 0.000 1.631 +0.010 24 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.088 +0.008 25 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.548 +0.002 25 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.025 +0.002 25 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.509 -0.026 24 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.996 +0.003 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.485 +0.004 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.982 -0.021 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.469 -0.026 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.963 -0.107 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.457 -0.026 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.952 -0.111 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.448 -0.111 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.032 -0.001 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.049 -0.003 23 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.071 -0.005 23 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.104 -0.005 23 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.147 -0.007 23 0 126 0
30DEC26 8.75 P 0.000 0.000 0.000 0.201 -0.010 23 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.266 -0.014 23 0 217 0
30DEC26 9.25 P 0.000 0.000 0.000 0.344 -0.019 23 0 102 0
30DEC26 9.50 P 0.000 0.000 0.000 0.436 -0.022 22 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.545 -0.025 22 0 41 0
30DEC26 10.00 P 0.655 0.655 0.655 0.665 -0.032 22 1 337 0
30DEC26 10.50 P 0.000 0.000 0.000 0.977 -0.012 23 0 112 0
30DEC26 11.00 P 0.000 0.000 0.000 1.344 -0.001 24 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 1.749 -0.001 25 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.177 +0.001 26 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.624 +0.005 26 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.080 +0.002 26 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.550 +0.003 27 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.033 +0.009 27 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.509 -0.026 26 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.001 -0.002 27 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.485 -0.010 20 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.977 -0.093 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.469 -0.026 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.968 -0.095 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.455 -0.104 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.076 +0.006 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.106 +0.007 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.143 +0.008 24 0 61 0
30MAR27 8.25 P 0.000 0.000 0.000 0.188 +0.009 24 0 168 0
30MAR27 8.50 P 0.000 0.000 0.000 0.245 +0.009 24 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.310 +0.007 24 0 76 0
30MAR27 9.00 P 0.000 0.000 0.000 0.385 +0.007 24 0 97 0
30MAR27 9.25 P 0.400 0.400 0.400 0.475 +0.005 24 13 155 +13
30MAR27 9.50 P 0.530 0.530 0.530 0.572 +0.001 23 1 101 +1
30MAR27 9.75 P 0.000 0.000 0.000 0.685 +0.001 23 0 67 0
30MAR27 10.00 P 0.000 0.000 0.000 0.806 -0.006 23 0 133 0
30MAR27 10.50 P 0.000 0.000 0.000 1.118 +0.020 24 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.434 0.000 24 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.826 -0.001 24 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.236 -0.001 25 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.669 +0.001 25 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.116 +0.002 26 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.577 +0.002 26 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.052 +0.008 26 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.529 -0.006 27 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.004 -0.027 25 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.490 -0.028 24 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.980 -0.090 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.127 -0.001 24 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 0.166 -0.002 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 0.211 -0.003 24 0 30 0
29JUN27 8.25 P 0.000 0.000 0.000 0.277 +0.004 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 0.335 -0.003 24 0 5 0
29JUN27 8.75 P 0.000 0.000 0.000 0.432 +0.011 25 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 0.519 +0.009 25 0 22 0
29JUN27 9.25 P 0.000 0.000 0.000 0.593 -0.022 24 0 2 0
29JUN27 9.50 P 0.750 0.750 0.750 0.728 +0.019 25 1 2 +1
29JUN27 9.75 P 0.000 0.000 0.000 0.849 -0.002 25 0 0 0
29JUN27 10.00 P 0.966 0.966 0.966 0.979 -0.007 25 10 30 +10
29JUN27 10.50 P 0.000 0.000 0.000 1.270 -0.023 26 0 60 0
29JUN27 11.00 P 0.000 0.000 0.000 1.599 -0.034 26 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 1.966 -0.049 26 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 2.365 -0.053 27 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 2.789 -0.047 27 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.235 -0.031 28 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.698 -0.007 30 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.152 -0.001 30 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.605 -0.001 30 0 0 0
TOTAL PUT 195 14,520 +44
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$ 15.39
29JUN26 5.50 C 0.00 0.00 0.00 9.91 -0.14 260 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.64 -0.16 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.39 -0.16 0 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 9.14 -0.16 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.89 -0.16 0 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 8.66 -0.14 211 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 8.44 -0.11 220 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.19 -0.11 211 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.91 -0.14 186 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.64 -0.16 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.39 -0.16 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.20 -0.10 183 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.96 -0.09 179 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 6.68 -0.12 162 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.43 -0.12 155 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.16 -0.14 138 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 5.89 -0.16 0 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 5.67 -0.14 132 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 5.39 -0.17 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.93 -0.12 117 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 4.43 -0.12 105 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.89 -0.19 0 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 3.39 -0.19 0 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 2.89 -0.22 0 0 909 0
29JUN26 13.00 C 0.00 0.00 0.00 2.43 -0.20 63 0 786 0
29JUN26 13.50 C 0.00 0.00 0.00 1.97 -0.17 59 0 262 0
29JUN26 14.00 C 0.00 0.00 0.00 1.48 -0.20 49 0 274 0
29JUN26 14.50 C 1.75 1.75 1.23 1.16 -0.14 52 133 213 -70
29JUN26 15.00 C 1.43 1.43 0.96 0.87 -0.12 51 61 591 +8
29JUN26 15.50 C 1.17 1.17 0.80 0.64 -0.10 50 36 133 -28
29JUN26 16.00 C 0.97 0.97 0.56 0.47 -0.07 51 53 429 +1
29JUN26 16.50 C 0.61 0.73 0.58 0.33 -0.06 50 158 554 -122
29JUN26 17.00 C 0.55 0.59 0.44 0.23 -0.04 50 191 455 -48
29JUN26 17.50 C 0.44 0.44 0.44 0.15 -0.04 49 12 122 -12
29JUN26 18.00 C 0.28 0.28 0.28 0.10 -0.03 50 5 125 +5
29JUN26 18.50 C 0.26 0.26 0.26 0.07 -0.02 50 3 51 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 52 6 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 55 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 48 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 268 0
30JUL26 9.50 C 0.00 0.00 0.00 5.89 -0.16 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.70 -0.12 99 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.44 -0.12 93 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.93 -0.12 83 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.46 -0.10 79 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.89 -0.19 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.39 -0.21 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.91 -0.20 49 0 35 0
30JUL26 13.00 C 0.00 0.00 0.00 2.52 -0.15 53 0 98 0
30JUL26 13.50 C 0.00 0.00 0.00 2.12 -0.09 50 0 156 0
30JUL26 14.00 C 0.00 0.00 0.00 1.77 -0.11 49 0 561 0
30JUL26 14.50 C 1.46 1.46 1.46 1.46 -0.11 48 15 573 0
30JUL26 15.00 C 1.37 1.37 1.33 1.20 -0.09 48 49 225 0
30JUL26 15.50 C 1.32 1.39 0.92 0.98 -0.06 48 8 124 -2
30JUL26 16.00 C 1.21 1.21 0.78 0.79 -0.06 48 82 174 +35
30JUL26 16.50 C 0.91 0.91 0.62 0.63 -0.05 48 6 1,819 0
30JUL26 17.00 C 0.00 0.00 0.00 0.49 -0.04 47 0 158 0
30JUL26 17.50 C 0.66 0.66 0.51 0.38 -0.04 47 16 96 +16
30JUL26 18.00 C 0.51 0.55 0.51 0.30 -0.03 47 35 99 0
30JUL26 18.50 C 0.45 0.45 0.45 0.23 -0.02 47 15 96 0
30JUL26 19.00 C 0.39 0.39 0.39 0.17 -0.02 47 15 234 +15
30JUL26 19.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 167 0
30JUL26 20.00 C 0.25 0.25 0.22 0.10 -0.01 47 47 360 0
30JUL26 21.00 C 0.20 0.20 0.18 0.06 0.00 48 50 444 +20
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 740 0
28AUG26 9.50 C 0.00 0.00 0.00 5.95 -0.10 85 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.70 -0.12 81 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.44 -0.12 76 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.95 -0.10 70 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.46 -0.10 65 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.97 -0.11 59 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.49 -0.12 54 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.05 -0.12 50 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 2.61 -0.17 47 0 64 0
28AUG26 13.50 C 0.00 0.00 0.00 2.28 -0.06 47 0 123 0
28AUG26 14.00 C 0.00 0.00 0.00 1.90 -0.12 44 0 46 0
28AUG26 14.50 C 1.60 1.60 1.60 1.63 -0.14 45 8 46 -8
28AUG26 15.00 C 1.61 1.61 1.49 1.39 -0.11 45 31 94 +31
28AUG26 15.50 C 0.00 0.00 0.00 1.19 -0.08 46 0 111 0
28AUG26 16.00 C 1.10 1.10 0.95 1.00 -0.08 46 72 165 +72
28AUG26 16.50 C 1.02 1.02 0.82 0.84 -0.06 46 13 70 +13
28AUG26 17.00 C 0.92 0.92 0.92 0.69 -0.06 46 15 22 +7
28AUG26 17.50 C 0.79 0.79 0.79 0.57 -0.04 46 15 46 0
28AUG26 18.00 C 0.73 0.73 0.49 0.46 -0.04 46 20 76 +11
28AUG26 18.50 C 0.00 0.00 0.00 0.38 -0.03 46 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 0.31 -0.02 46 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.24 -0.03 45 0 18 0
28AUG26 20.00 C 0.39 0.39 0.39 0.20 -0.02 46 228 181 -47
28AUG26 21.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 15 0
28AUG26 22.00 C 0.20 0.20 0.20 0.08 -0.01 45 2 122 +2
29SEP26 6.75 C 0.00 0.00 0.00 8.66 -0.14 108 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.44 -0.11 110 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.19 -0.11 105 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.91 -0.14 95 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.64 -0.16 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.39 -0.16 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.20 -0.10 90 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.96 -0.09 87 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.68 -0.12 81 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.43 -0.12 77 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.16 -0.16 70 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.95 -0.10 72 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.70 -0.12 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.44 -0.12 65 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 4.95 -0.13 60 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.46 -0.12 55 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.97 -0.14 49 0 24 0
29SEP26 12.00 C 3.59 3.59 3.59 3.53 -0.14 47 2 146 -1
29SEP26 12.50 C 3.21 3.21 3.21 3.12 -0.16 45 1 0 -1
29SEP26 13.00 C 0.00 0.00 0.00 2.75 -0.12 45 0 76 0
29SEP26 13.50 C 0.00 0.00 0.00 2.44 -0.04 45 0 91 0
29SEP26 14.00 C 0.00 0.00 0.00 2.09 -0.13 43 0 81 0
29SEP26 14.50 C 0.00 0.00 0.00 1.80 -0.10 43 0 48 0
29SEP26 15.00 C 0.00 0.00 0.00 1.59 -0.09 44 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.38 -0.10 44 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.20 -0.07 44 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.05 -0.06 45 0 506 0
29SEP26 17.00 C 0.97 0.97 0.97 0.90 -0.06 45 2 903 0
29SEP26 17.50 C 0.00 0.00 0.00 0.76 -0.06 45 0 400 0
29SEP26 18.00 C 0.95 0.95 0.95 0.65 -0.05 45 1 23 0
29SEP26 18.50 C 0.66 0.66 0.66 0.55 -0.04 45 6 9 -6
29SEP26 19.00 C 0.00 0.00 0.00 0.46 -0.04 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 -0.03 45 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.33 -0.02 45 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 79 0
30DEC26 7.25 C 0.00 0.00 0.00 8.19 -0.11 77 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 7.91 -0.14 70 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.64 -0.16 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.39 -0.16 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.20 -0.10 66 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.96 -0.09 63 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.68 -0.12 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.43 -0.12 55 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.16 -0.16 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.95 -0.10 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.70 -0.12 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.44 -0.12 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.95 -0.13 42 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.46 -0.17 38 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.04 -0.16 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.69 -0.21 39 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 3.35 -0.13 39 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 3.04 -0.13 40 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.76 -0.11 40 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 2.48 -0.12 40 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.24 -0.11 41 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.00 -0.11 41 0 179 0
30DEC26 15.50 C 0.00 0.00 0.00 1.80 -0.10 41 0 15 0
30DEC26 16.00 C 1.80 1.80 1.80 1.61 -0.09 41 10 169 -10
30DEC26 16.50 C 0.00 0.00 0.00 1.45 -0.07 42 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 1.31 -0.06 42 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.20 -0.04 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.07 -0.06 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.95 -0.06 43 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.85 -0.06 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.74 -0.06 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.66 -0.05 43 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 -0.05 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.40 -0.04 43 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 -0.03 43 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 5.95 -0.11 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.70 -0.12 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.44 -0.12 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.03 -0.09 36 0 1 0
30MAR27 11.00 C 4.73 4.73 4.73 4.64 -0.10 37 1 1 0
30MAR27 11.50 C 0.00 0.00 0.00 4.30 -0.09 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.97 -0.08 38 0 7 0
30MAR27 12.50 C 3.74 3.74 3.74 3.66 -0.08 39 1 1 +1
30MAR27 13.00 C 0.00 0.00 0.00 3.36 -0.07 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.10 -0.06 40 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.83 -0.06 40 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 2.60 -0.05 40 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.37 -0.05 40 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 2.17 -0.04 40 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.98 -0.04 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.86 +0.01 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.65 -0.05 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.52 -0.05 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.39 -0.06 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.30 -0.03 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.19 -0.01 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.09 0.00 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.98 -0.01 42 0 90 0
30MAR27 21.00 C 0.00 0.00 0.00 0.81 0.00 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.66 0.00 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.55 +0.01 42 0 50 0
29JUN27 9.75 C 0.00 0.00 0.00 5.95 -0.11 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.77 -0.09 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.39 -0.09 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.04 +0.07 42 0 0 0
29JUN27 11.50 C 4.69 4.69 4.69 4.56 -0.07 38 1 1 +1
29JUN27 12.00 C 0.00 0.00 0.00 4.26 -0.06 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.96 -0.06 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.68 -0.05 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.42 -0.05 40 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 3.18 -0.03 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.95 -0.03 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.72 -0.03 40 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 2.53 -0.02 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 2.34 -0.02 41 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.16 -0.01 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.01 -0.01 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.86 -0.03 41 0 0 0
29JUN27 18.00 C 2.00 2.00 1.65 1.77 -0.03 42 2 1 +1
29JUN27 18.50 C 0.00 0.00 0.00 1.63 -0.03 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.52 -0.03 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.43 - 43 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 1.32 - 42 0 0 -
TOTAL CALL 1,427 20,974 -116
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 130 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 124 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 119 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 114 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 109 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 0.00 100 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 87 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 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 67 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 0.00 51 0 133 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 1,676 0
29JUN26 12.50 P 0.05 0.05 0.05 0.07 +0.01 49 18 1,045 -18
29JUN26 13.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 1,079 0
29JUN26 13.50 P 0.13 0.15 0.13 0.22 +0.02 49 20 511 -15
29JUN26 14.00 P 0.22 0.27 0.22 0.36 +0.03 49 145 993 -30
29JUN26 14.50 P 0.25 0.46 0.25 0.53 +0.04 48 90 987 -26
29JUN26 15.00 P 0.50 0.67 0.50 0.76 +0.05 48 220 260 -161
29JUN26 15.50 P 0.60 0.94 0.60 1.03 +0.06 47 47 322 +17
29JUN26 16.00 P 1.00 1.10 1.00 1.35 +0.08 46 62 310 -60
29JUN26 16.50 P 1.46 1.46 1.46 1.71 +0.10 46 15 112 -15
29JUN26 17.00 P 0.00 0.00 0.00 2.10 +0.05 44 0 135 0
29JUN26 17.50 P 0.00 0.00 0.00 2.51 +0.04 39 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.95 +0.13 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.41 +0.14 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.87 +0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.34 +0.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.82 +0.13 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.79 +0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.76 +0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.73 +0.16 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 77 0
30JUL26 11.50 P 0.08 0.08 0.08 0.08 0.00 47 15 92 +15
30JUL26 12.00 P 0.12 0.12 0.12 0.13 +0.01 46 30 128 +30
30JUL26 12.50 P 0.18 0.19 0.18 0.21 +0.02 47 56 265 +55
30JUL26 13.00 P 0.25 0.29 0.25 0.31 +0.02 46 85 169 +57
30JUL26 13.50 P 0.40 0.40 0.40 0.44 +0.03 46 12 281 +12
30JUL26 14.00 P 0.49 0.60 0.46 0.61 +0.05 46 120 472 +119
30JUL26 14.50 P 0.70 0.81 0.70 0.81 +0.06 46 45 656 +30
30JUL26 15.00 P 0.93 0.93 0.89 1.04 +0.04 45 19 870 +15
30JUL26 15.50 P 1.19 1.19 1.19 1.33 +0.07 45 15 540 0
30JUL26 16.00 P 1.51 1.73 1.26 1.66 +0.08 46 47 255 +15
30JUL26 16.50 P 1.57 1.87 1.57 2.03 +0.10 47 90 360 +75
30JUL26 17.00 P 0.00 0.00 0.00 2.42 +0.14 48 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 2.76 +0.04 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.23 +0.08 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.74 +0.21 54 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.21 +0.19 56 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.59 +0.09 51 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.15 +0.20 60 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.11 +0.22 63 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.10 +0.20 68 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 1 0
28AUG26 11.50 P 0.13 0.13 0.13 0.15 +0.01 45 2 62 0
28AUG26 12.00 P 0.00 0.00 0.00 0.22 +0.01 45 0 263 0
28AUG26 12.50 P 0.00 0.00 0.00 0.32 +0.01 45 0 70 0
28AUG26 13.00 P 0.00 0.00 0.00 0.44 +0.03 44 0 31 0
28AUG26 13.50 P 0.47 0.51 0.47 0.60 +0.05 44 17 46 +2
28AUG26 14.00 P 0.72 0.78 0.72 0.78 +0.05 44 93 88 -30
28AUG26 14.50 P 0.87 1.02 0.87 0.99 +0.06 44 84 175 -25
28AUG26 15.00 P 0.99 1.27 0.99 1.24 +0.07 44 42 143 -15
28AUG26 15.50 P 0.00 0.00 0.00 1.53 +0.08 44 0 84 0
28AUG26 16.00 P 1.87 1.89 1.87 1.86 +0.09 45 27 76 +12
28AUG26 16.50 P 0.00 0.00 0.00 2.15 +0.03 44 0 75 0
28AUG26 17.00 P 2.11 2.21 2.11 2.58 +0.09 46 45 180 +15
28AUG26 17.50 P 0.00 0.00 0.00 2.96 +0.14 46 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 3.36 +0.06 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.84 +0.11 49 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.28 +0.11 50 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.71 +0.09 50 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.15 +0.10 50 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.20 +0.22 59 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.10 +0.18 57 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 42 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 44 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.01 46 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 45 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 +0.01 45 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 0.00 44 0 36 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 +0.01 44 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 +0.02 44 0 28 0
29SEP26 13.00 P 0.56 0.56 0.56 0.58 +0.02 44 2 28 +2
29SEP26 13.50 P 0.66 0.76 0.66 0.75 +0.04 44 39 39 +27
29SEP26 14.00 P 0.00 0.00 0.00 0.95 +0.05 44 0 60 0
29SEP26 14.50 P 1.06 1.23 1.06 1.19 +0.07 44 17 68 -15
29SEP26 15.00 P 1.50 1.50 1.50 1.46 +0.09 45 9 279 -9
29SEP26 15.50 P 1.80 1.80 1.80 1.75 +0.09 45 8 212 +8
29SEP26 16.00 P 0.00 0.00 0.00 2.07 +0.10 45 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.44 +0.16 47 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.78 +0.11 46 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.17 +0.15 47 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 3.58 +0.14 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.99 +0.12 49 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.42 +0.15 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.86 +0.12 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.32 +0.14 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.20 +0.12 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.13 +0.11 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.14 +0.19 57 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 0.00 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 41 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 +0.01 44 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 43 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 0.00 43 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 0.00 43 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 -0.01 42 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 +0.02 42 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 +0.01 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 +0.02 42 0 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.73 +0.03 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 0.91 +0.04 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.11 +0.05 43 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.33 +0.05 43 0 15 0
30DEC26 14.50 P 1.35 1.35 1.35 1.61 +0.08 44 11 56 0
30DEC26 15.00 P 0.00 0.00 0.00 1.87 +0.07 44 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 2.17 +0.06 44 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.47 +0.05 44 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 2.80 +0.06 44 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.15 +0.07 45 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.51 +0.07 45 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 3.89 +0.07 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.28 +0.08 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.69 +0.08 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.11 +0.09 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.54 +0.10 47 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 6.43 +0.11 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.36 +0.12 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.31 +0.13 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 +0.01 42 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.01 41 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.01 41 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 +0.06 42 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 +0.03 41 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.63 +0.05 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.77 +0.05 41 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 0.94 +0.06 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.12 +0.05 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.33 +0.06 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.55 +0.05 41 0 19 0
30MAR27 14.50 P 1.87 1.87 1.87 1.82 +0.06 41 4 0 -4
30MAR27 15.00 P 0.00 0.00 0.00 2.11 +0.07 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.41 +0.08 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.73 +0.08 42 0 20 0
30MAR27 16.50 P 0.00 0.00 0.00 3.09 +0.11 43 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 +0.12 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.78 +0.12 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.16 +0.13 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.54 +0.13 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.93 +0.13 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.34 +0.13 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.75 +0.13 45 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 6.61 +0.14 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.50 +0.14 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.43 +0.15 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.38 +0.03 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.67 +0.02 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.81 +0.03 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.98 +0.04 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.18 +0.06 42 0 0 0
29JUN27 13.00 P 1.15 1.15 1.15 1.38 +0.07 41 5 5 +5
29JUN27 13.50 P 0.00 0.00 0.00 1.60 +0.07 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.86 +0.09 42 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.12 +0.09 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.43 +0.10 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.73 +0.11 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.05 +0.11 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.37 +0.12 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.72 +0.13 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.06 +0.13 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.42 +0.14 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.80 +0.14 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.18 +0.14 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.57 - 45 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 5.98 - 45 0 0 -
TOTAL PUT 1,556 28,812 +88
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$ 10.93
29JUN26 8.00 C 0.00 0.00 0.00 2.95 +0.13 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.70 +0.13 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.45 +0.13 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.21 +0.13 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.97 +0.13 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.73 +0.13 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.51 +0.13 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.29 +0.13 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.09 +0.12 41 0 25 0
29JUN26 10.50 C 0.00 0.00 0.00 0.75 +0.10 42 0 38 0
29JUN26 11.00 C 0.48 0.48 0.48 0.49 +0.11 43 94 85 +38
29JUN26 11.50 C 0.27 0.27 0.27 0.29 +0.07 42 201 791 +200
29JUN26 12.00 C 0.15 0.16 0.15 0.16 +0.05 42 120 140 +80
29JUN26 12.50 C 0.08 0.11 0.08 0.08 +0.02 41 20 49 +20
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 89 0
29JUN26 13.50 C 0.04 0.04 0.04 0.02 +0.01 42 5 23 +5
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 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 62 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 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 88 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 0.00 115 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 120 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 142 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.99 +0.14 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.75 +0.13 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.52 +0.14 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.29 +0.13 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.07 +0.13 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.86 +0.13 42 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.67 +0.13 43 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.48 +0.13 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.30 +0.12 42 0 15 0
30JUL26 10.50 C 0.94 0.94 0.94 0.99 +0.09 42 15 150 0
30JUL26 11.00 C 0.72 0.78 0.69 0.75 +0.09 43 79 429 +28
30JUL26 11.50 C 0.53 0.57 0.53 0.55 +0.09 44 186 215 +115
30JUL26 12.00 C 0.38 0.38 0.38 0.39 +0.07 43 200 302 +200
30JUL26 12.50 C 0.27 0.27 0.27 0.27 +0.06 43 103 100 +85
30JUL26 13.00 C 0.00 0.00 0.00 0.18 +0.04 43 0 25 0
30JUL26 13.50 C 0.12 0.12 0.12 0.12 +0.03 43 60 371 +60
30JUL26 14.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.04 +0.13 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.82 +0.13 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.60 +0.13 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.38 +0.12 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.18 +0.12 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.99 +0.12 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.80 +0.11 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.63 +0.11 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.47 +0.12 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.20 +0.10 44 0 75 0
28AUG26 11.00 C 0.93 0.93 0.89 0.94 +0.08 44 27 72 +12
28AUG26 11.50 C 0.73 0.73 0.73 0.74 +0.08 44 15 129 0
28AUG26 12.00 C 0.00 0.00 0.00 0.56 +0.06 43 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.43 +0.06 44 0 178 0
28AUG26 13.00 C 0.00 0.00 0.00 0.32 +0.04 44 0 82 0
28AUG26 13.50 C 0.00 0.00 0.00 0.23 +0.03 43 0 32 0
28AUG26 14.00 C 0.22 0.22 0.22 0.17 +0.03 43 1 4 +1
28AUG26 14.50 C 0.00 0.00 0.00 0.12 +0.02 43 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.10 +0.13 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.89 +0.13 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.68 +0.13 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.48 +0.13 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.29 +0.13 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.10 +0.12 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.93 +0.12 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.76 +0.11 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.60 +0.10 42 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.32 +0.10 42 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 1.08 +0.09 42 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.87 +0.06 42 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.72 +0.08 43 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.57 +0.06 43 0 10 0
29SEP26 13.00 C 0.49 0.49 0.49 0.45 +0.06 43 20 30 +15
29SEP26 13.50 C 0.00 0.00 0.00 0.35 +0.05 43 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 +0.04 43 0 29 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 +0.03 42 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.02 43 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.31 +0.14 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.11 +0.13 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.92 +0.13 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.74 +0.12 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.57 +0.12 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.41 +0.13 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.25 +0.12 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.10 +0.12 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.96 +0.12 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.70 +0.11 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.46 +0.10 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.25 +0.09 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.07 +0.09 42 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.91 +0.08 42 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.78 +0.08 42 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.66 +0.07 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.56 +0.06 42 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 +0.05 42 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.05 43 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 +0.04 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 +0.04 42 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.03 42 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 +0.03 43 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 42 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 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.50 +0.14 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.32 +0.14 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.14 +0.13 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.98 +0.14 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.82 +0.14 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.66 +0.13 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.52 +0.13 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.38 +0.13 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.24 +0.12 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.99 +0.12 42 0 0 0
30MAR27 11.00 C 1.65 1.65 1.65 1.76 +0.11 42 2 2 +2
30MAR27 11.50 C 0.00 0.00 0.00 1.56 +0.11 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.38 +0.10 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.21 +0.09 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.07 +0.09 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.94 +0.08 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.82 +0.07 42 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 +0.07 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.63 +0.08 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.56 +0.06 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 +0.06 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 +0.05 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 +0.04 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 +0.05 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 +0.03 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 +0.04 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 3.68 +0.14 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.51 +0.14 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.35 +0.14 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.19 +0.14 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.04 +0.14 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.89 +0.13 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.75 +0.13 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.62 +0.13 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.49 +0.13 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.25 +0.13 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.03 +0.12 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.83 +0.12 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.65 +0.12 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.48 +0.11 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.33 +0.10 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.20 +0.10 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.07 +0.09 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.96 +0.08 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.87 +0.08 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.78 +0.08 42 0 0 0
TOTAL CALL 1,148 7,412 +861
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 51 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 0.02 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 0.00 42 0 31 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 0.00 41 0 45 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 0.00 41 0 850 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 -0.03 40 0 155 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 -0.04 41 0 585 0
29JUN26 11.50 P 0.00 0.00 0.00 0.83 -0.06 41 0 188 0
29JUN26 12.00 P 0.00 0.00 0.00 1.20 -0.09 41 0 71 0
29JUN26 12.50 P 0.00 0.00 0.00 1.63 -0.10 41 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.09 -0.12 40 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.58 -0.12 44 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.07 -0.13 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.57 -0.13 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.07 -0.13 0 0 2 0
29JUN26 15.50 P 4.55 4.55 4.55 4.57 -0.13 0 2 2 -2
29JUN26 16.00 P 0.00 0.00 0.00 5.07 -0.13 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.57 -0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.07 -0.13 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.57 -0.13 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.07 -0.13 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.57 -0.13 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.07 -0.13 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.57 -0.13 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.07 -0.13 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.07 -0.13 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.07 -0.13 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.07 -0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.07 -0.13 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.07 -0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.07 -0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.07 -0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.07 -0.13 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.07 -0.13 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.07 -0.13 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.07 -0.13 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.08 0.00 44 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.14 -0.01 42 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.19 -0.01 42 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.25 -0.02 42 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.51 -0.03 42 0 105 0
30JUL26 11.00 P 0.75 0.79 0.75 0.75 -0.03 42 28 306 +13
30JUL26 11.50 P 0.00 0.00 0.00 1.06 -0.05 43 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.40 -0.07 42 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 1.78 -0.09 42 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.20 -0.10 42 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.65 -0.10 43 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.11 -0.11 43 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.59 -0.12 44 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.07 -0.13 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.57 -0.13 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.07 -0.13 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.57 -0.13 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.07 -0.13 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.57 -0.13 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.07 -0.13 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.24 -0.02 42 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.30 -0.02 42 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.39 -0.01 43 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.46 -0.03 42 0 20 0
28AUG26 10.50 P 0.00 0.00 0.00 0.65 -0.07 42 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 0.91 -0.05 42 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.21 -0.07 42 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.55 -0.08 43 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 1.91 -0.09 43 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.31 -0.10 43 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.73 -0.11 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.17 -0.11 43 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.63 -0.12 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.10 -0.12 42 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.58 -0.13 42 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.07 -0.13 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.57 -0.13 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.02 43 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 -0.02 43 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.59 -0.02 42 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 -0.03 42 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.05 -0.05 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.34 -0.06 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.67 -0.07 42 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.03 -0.07 42 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.41 -0.09 42 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.82 -0.09 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.24 -0.11 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.69 -0.10 43 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.14 -0.12 42 0 91 0
29SEP26 15.50 P 4.58 4.58 4.58 4.58 -0.15 37 2 2 +2
29SEP26 16.00 P 0.00 0.00 0.00 5.09 -0.12 42 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.58 -0.12 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.07 -0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.57 -0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.07 -0.13 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.57 -0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.07 -0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.57 -0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.07 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.07 -0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.07 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.07 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.07 -0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.07 -0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.07 -0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.07 -0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.07 -0.13 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.07 -0.13 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.50 -0.02 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.02 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 -0.03 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 -0.02 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.11 -0.03 42 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.37 -0.04 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.66 -0.04 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.98 -0.05 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.31 -0.07 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 -0.07 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.06 -0.08 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.46 -0.08 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.87 -0.10 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.30 -0.10 42 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.75 -0.10 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.22 -0.08 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.66 -0.11 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.13 -0.11 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.60 -0.12 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.09 -0.12 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.58 -0.12 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.07 -0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.57 -0.13 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.07 -0.13 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.07 -0.13 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.07 -0.13 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.07 -0.13 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.07 -0.13 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.07 -0.13 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.60 -0.02 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.69 -0.01 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.78 -0.01 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.88 -0.02 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.99 -0.02 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 -0.02 42 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.34 -0.03 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 -0.04 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.90 -0.04 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.21 -0.05 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.54 -0.05 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.89 -0.07 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.26 -0.07 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.65 -0.07 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.05 -0.08 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.46 -0.09 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.88 -0.10 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.32 -0.10 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.76 -0.11 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.22 -0.10 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.68 -0.11 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.15 -0.11 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.62 -0.12 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.10 -0.12 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.59 -0.12 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.08 -0.12 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.67 -0.01 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.76 -0.01 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.95 -0.02 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.06 -0.02 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.17 -0.02 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.28 -0.02 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.54 -0.02 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.80 -0.04 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.10 -0.04 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.40 -0.05 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.74 -0.05 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.08 -0.06 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.45 -0.06 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.82 -0.06 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.21 -0.07 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.61 -0.08 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.02 -0.09 42 0 0 0
TOTAL PUT 32 4,085 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 127.60
29JUN26 105.00 C 0.00 0.00 0.00 22.64 -2.62 55 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 20.49 -2.54 60 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 18.64 -2.03 62 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 16.10 -1.85 55 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 14.26 -1.72 55 0 2 0
29JUN26 117.50 C 0.00 0.00 0.00 12.57 -1.59 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 11.00 -1.48 55 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 9.53 -1.42 55 0 9 0
29JUN26 125.00 C 6.10 6.10 6.10 8.46 -1.06 56 1 1 +1
29JUN26 127.50 C 0.00 0.00 0.00 7.14 -1.30 55 0 71 0
29JUN26 130.00 C 5.24 6.50 5.24 5.90 -1.35 54 7 38 +6
29JUN26 132.50 C 4.30 4.30 4.30 5.24 -0.82 56 35 43 +22
29JUN26 135.00 C 3.05 4.18 3.05 4.18 -0.91 54 5 57 +2
29JUN26 137.50 C 0.00 0.00 0.00 3.66 -0.59 56 0 43 0
29JUN26 140.00 C 2.20 2.47 2.00 3.05 -0.55 56 22 92 +5
29JUN26 142.50 C 0.00 0.00 0.00 2.49 -0.49 56 0 48 0
29JUN26 145.00 C 1.35 1.88 1.35 2.06 -0.37 56 9 39 -2
29JUN26 147.50 C 0.00 0.00 0.00 1.67 -0.34 55 0 35 0
29JUN26 150.00 C 0.97 1.50 0.97 1.35 -0.29 55 56 114 +50
29JUN26 152.50 C 0.88 1.26 0.78 1.09 -0.25 55 39 22 -19
29JUN26 155.00 C 0.63 0.63 0.63 0.87 -0.22 55 61 95 +60
29JUN26 157.50 C 0.00 0.00 0.00 0.70 -0.23 55 0 42 0
29JUN26 160.00 C 0.50 0.50 0.50 0.55 -0.16 55 5 43 +5
29JUN26 162.50 C 0.00 0.00 0.00 0.44 -0.15 55 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.34 -0.13 55 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.27 -0.10 55 0 59 0
29JUN26 170.00 C 0.30 0.40 0.30 0.20 -0.09 55 186 541 +146
29JUN26 172.50 C 0.00 0.00 0.00 0.16 -0.07 55 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.12 -0.06 55 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.10 -0.04 56 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.07 -0.04 55 0 464 0
29JUN26 182.50 C 0.00 0.00 0.00 0.06 -0.03 56 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 62 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 67 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 74 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 76 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 78 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 83 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 100 0 130 0
30JUL26 105.00 C 0.00 0.00 0.00 24.47 -2.10 56 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 21.87 -2.60 51 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 20.68 -1.27 55 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 18.72 -1.41 53 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 17.08 -1.37 53 0 12 0
30JUL26 117.50 C 0.00 0.00 0.00 15.56 -1.75 53 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 14.11 -1.21 53 0 4 0
30JUL26 122.50 C 0.00 0.00 0.00 12.95 -0.92 54 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 11.62 -0.96 54 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 10.49 -1.13 54 0 30 0
30JUL26 130.00 C 0.00 0.00 0.00 9.42 -1.09 54 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 8.42 -0.99 54 0 1 0
30JUL26 135.00 C 0.00 0.00 0.00 7.68 -0.74 54 0 32 0
30JUL26 137.50 C 0.00 0.00 0.00 6.79 -0.73 54 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 6.08 -0.58 54 0 60 0
30JUL26 142.50 C 5.30 5.30 5.30 5.36 -0.59 54 50 35 -15
30JUL26 145.00 C 0.00 0.00 0.00 4.75 -0.48 54 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 4.20 -0.45 54 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 3.67 -0.42 54 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 3.25 -0.33 54 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 2.83 -0.34 54 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 2.48 -0.27 54 0 45 0
30JUL26 160.00 C 2.28 2.28 2.28 2.18 -0.24 54 2 229 +2
30JUL26 162.50 C 0.00 0.00 0.00 1.88 -0.23 54 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 1.65 -0.16 54 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 1.43 -0.17 54 0 116 0
30JUL26 170.00 C 1.00 1.24 1.00 1.22 -0.17 53 7 45 +6
30JUL26 172.50 C 1.18 1.18 1.18 1.07 -0.11 54 30 187 +29
30JUL26 175.00 C 0.00 0.00 0.00 0.93 -0.08 54 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 0.79 -0.08 53 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.69 -0.05 53 0 78 0
30JUL26 182.50 C 0.00 0.00 0.00 0.60 -0.05 54 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.50 -0.05 53 0 85 0
30JUL26 187.50 C 0.69 0.69 0.69 0.42 -0.05 53 15 18 +15
30JUL26 190.00 C 0.00 0.00 0.00 0.38 -0.04 53 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.32 -0.03 53 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.26 -0.03 53 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.23 -0.02 53 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.20 -0.02 53 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.11 -0.01 54 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.06 0.00 54 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.04 0.00 53 0 3 0
28AUG26 105.00 C 0.00 0.00 0.00 26.28 -2.07 55 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 24.90 -1.60 57 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 23.14 -1.53 56 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 21.54 -1.46 57 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 19.99 -0.72 56 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 17.98 -1.26 53 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 16.58 -1.23 53 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 15.34 -1.10 53 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 14.25 -1.41 54 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 13.02 -1.22 54 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 12.02 -1.11 54 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 10.83 -1.18 53 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 9.91 -1.21 53 0 101 0
28AUG26 137.50 C 0.00 0.00 0.00 9.14 -1.10 53 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 8.44 -0.92 54 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 7.72 -0.78 54 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 7.07 -0.74 54 0 30 0
28AUG26 147.50 C 0.00 0.00 0.00 6.25 -0.86 53 0 15 0
28AUG26 150.00 C 4.90 4.90 4.90 5.58 -0.65 53 6 6 +5
28AUG26 152.50 C 5.14 5.14 5.14 5.23 -0.48 53 154 154 +154
28AUG26 155.00 C 4.71 4.80 4.71 4.69 -0.50 53 293 295 +290
28AUG26 157.50 C 0.00 0.00 0.00 4.28 -0.39 53 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.81 -0.44 53 0 35 0
28AUG26 162.50 C 0.00 0.00 0.00 3.50 -0.36 53 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 3.16 -0.31 53 0 15 0
28AUG26 167.50 C 3.30 3.30 3.30 2.89 -0.24 54 1 18 0
28AUG26 170.00 C 2.15 2.15 2.15 2.64 -0.21 54 3 18 0
28AUG26 172.50 C 0.00 0.00 0.00 2.37 -0.20 54 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 2.15 -0.13 54 0 0 0
28AUG26 177.50 C 2.02 2.02 2.02 1.95 -0.13 54 4 22 +4
28AUG26 180.00 C 0.00 0.00 0.00 1.74 -0.14 54 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 1.54 -0.14 54 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 1.37 -0.12 53 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 1.23 -0.13 53 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 1.10 -0.12 53 0 106 0
28AUG26 192.50 C 0.00 0.00 0.00 0.97 -0.12 53 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.88 -0.08 53 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 27.55 -2.46 53 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 26.54 -1.66 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 24.84 -1.69 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 22.98 -1.89 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 21.41 -1.90 53 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 20.17 -1.72 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 18.84 -1.59 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 18.10 -0.60 55 0 0 0
29SEP26 125.00 C 14.43 14.43 14.43 16.25 -1.24 53 15 15 +15
29SEP26 127.50 C 0.00 0.00 0.00 15.28 -1.09 53 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 14.28 -0.97 53 0 80 0
29SEP26 132.50 C 0.00 0.00 0.00 13.13 -1.34 53 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 12.25 -1.11 53 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 11.44 -1.13 53 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 10.67 -0.93 53 0 15 0
29SEP26 142.50 C 8.84 8.84 8.84 9.78 -1.11 53 1 1 +1
29SEP26 145.00 C 0.00 0.00 0.00 9.16 -0.88 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.31 -1.05 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.67 -1.01 53 0 1,015 0
29SEP26 152.50 C 0.00 0.00 0.00 7.07 -0.93 53 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 6.58 -0.60 53 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 6.09 -0.58 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.63 -0.53 53 0 12 0
29SEP26 162.50 C 0.00 0.00 0.00 5.16 -0.50 53 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 4.89 -0.34 53 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 4.46 -0.39 53 0 1,160 0
29SEP26 170.00 C 0.00 0.00 0.00 4.28 -0.19 54 0 921 0
29SEP26 172.50 C 0.00 0.00 0.00 3.95 -0.14 54 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 3.60 -0.16 54 0 1,007 0
29SEP26 177.50 C 0.00 0.00 0.00 3.34 -0.15 54 0 700 0
29SEP26 180.00 C 2.80 3.21 2.80 3.11 -0.11 54 3 126 -2
29SEP26 182.50 C 0.00 0.00 0.00 2.83 -0.11 54 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 2.62 -0.06 54 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 2.43 -0.06 54 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 2.23 -0.07 54 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 2.03 -0.08 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 1.86 -0.06 54 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 1.72 -0.04 54 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 1.54 -0.09 54 0 42 0
29SEP26 205.00 C 0.00 0.00 0.00 1.29 -0.08 54 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 1.09 -0.05 54 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.92 -0.05 54 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.78 -0.02 54 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.65 -0.03 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.54 -0.03 54 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.45 -0.02 54 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.39 -0.01 54 0 63 0
29SEP26 245.00 C 0.00 0.00 0.00 0.32 -0.02 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.26 -0.01 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.23 0.00 54 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.19 -0.01 54 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.10 0.00 54 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.08 0.00 54 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.07 0.00 54 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 106 0
30DEC26 105.00 C 0.00 0.00 0.00 31.94 -1.92 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 30.42 -1.83 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.99 -1.74 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.16 -2.10 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.59 -2.28 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.90 -1.60 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.40 -1.84 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.28 -1.73 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.22 -1.49 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.22 -0.92 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 19.20 -1.17 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 18.06 -1.30 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 17.29 -1.11 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.41 -1.07 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.58 -1.04 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.66 -1.07 52 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 13.95 -1.24 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.34 -0.93 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 12.78 -0.77 53 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 11.64 -1.25 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 11.63 -0.62 53 0 0 0
30DEC26 157.50 C 10.00 10.00 10.00 10.89 -0.37 53 1 15 0
30DEC26 160.00 C 0.00 0.00 0.00 10.32 -0.32 53 0 1 0
30DEC26 162.50 C 0.00 0.00 0.00 9.87 -0.14 53 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 9.26 -0.27 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 8.82 -0.23 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.39 -0.18 53 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 7.69 -0.40 52 0 35 0
30DEC26 175.00 C 7.00 7.00 7.00 7.47 -0.14 53 1 15 -1
30DEC26 177.50 C 0.00 0.00 0.00 7.10 -0.11 53 0 18 0
30DEC26 180.00 C 6.67 6.67 6.67 6.74 -0.11 53 2 35 +2
30DEC26 182.50 C 0.00 0.00 0.00 6.18 -0.31 52 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 6.00 -0.14 53 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 5.47 -0.31 52 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 5.19 -0.23 52 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 5.08 -0.07 53 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 4.68 -0.22 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 4.42 -0.22 52 0 1 0
30DEC26 200.00 C 4.46 4.46 4.46 4.17 -0.22 52 1 31 0
30DEC26 205.00 C 0.00 0.00 0.00 3.70 -0.17 52 0 4 0
30DEC26 210.00 C 4.07 4.07 4.07 3.34 -0.15 52 1 4 0
30DEC26 215.00 C 0.00 0.00 0.00 2.99 -0.14 52 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 2.63 -0.15 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 2.37 -0.10 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 2.20 -0.10 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 1.90 -0.09 52 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.67 -0.09 52 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 1.52 -0.06 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 1.37 -0.05 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 1.21 -0.06 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.07 -0.05 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.97 -0.04 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.88 -0.03 52 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.78 -0.03 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.68 -0.04 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.62 -0.02 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.56 -0.02 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.45 -0.02 52 0 48 0
30MAR27 105.00 C 0.00 0.00 0.00 34.91 -2.05 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.41 -2.04 51 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.71 -2.20 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.40 -2.26 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.57 -1.64 51 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.06 -1.87 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.00 -1.72 50 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.71 -1.81 50 0 0 0
30MAR27 125.00 C 24.88 24.88 24.88 24.77 -1.76 51 1 1 +1
30MAR27 127.50 C 0.00 0.00 0.00 23.74 -1.71 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.76 -1.65 50 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 21.82 -1.33 50 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.92 -1.29 51 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 20.07 -1.24 51 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 19.40 -1.04 51 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 18.61 -1.01 51 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 17.85 -0.98 51 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 17.13 -0.92 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 16.33 -1.01 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 15.67 -1.11 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 15.06 -0.97 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 14.46 -0.95 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 13.88 -0.91 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 13.32 -0.85 51 0 0 0
30MAR27 165.00 C 11.50 11.50 11.50 12.80 -0.75 52 2 2 +2
30MAR27 167.50 C 0.00 0.00 0.00 12.27 -0.66 52 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 11.28 -1.06 51 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 11.27 -0.59 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.85 -0.54 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 10.37 -0.55 52 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 9.90 -0.55 52 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 9.43 -0.54 52 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 9.04 -0.46 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 8.69 -0.41 52 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 8.34 -0.41 52 0 9 0
30MAR27 192.50 C 0.00 0.00 0.00 7.99 -0.41 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 7.64 -0.41 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 7.29 -0.41 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.94 -0.42 51 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 6.39 -0.30 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 5.88 -0.31 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 5.38 -0.31 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 4.88 -0.31 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 4.51 -0.22 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 4.16 -0.22 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.70 -0.34 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 3.37 -0.32 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 3.08 -0.17 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.86 -0.15 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.63 -0.15 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.41 -0.15 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.19 -0.15 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 2.02 -0.10 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.87 -0.10 51 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 1.73 -0.10 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.58 -0.10 51 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 1.44 -0.10 51 0 16 0
29JUN27 105.00 C 0.00 0.00 0.00 37.52 -1.46 50 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 36.13 -1.58 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 34.84 -1.43 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 33.58 -1.41 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 32.36 -1.39 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 31.11 -1.44 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 30.09 -1.31 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 29.13 -1.16 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 27.90 -1.32 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.01 -1.25 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 26.06 -1.22 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 24.98 -1.34 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 24.26 -1.37 50 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 23.42 -1.32 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 22.46 -1.43 50 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 21.68 -1.40 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 20.94 -1.35 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 20.80 -0.74 51 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 19.53 -1.28 50 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 18.87 -1.62 50 0 0 0
TOTAL CALL 1,019 16,614 +784
29JUN26 105.00 P 0.79 1.16 0.79 0.93 +0.14 55 36 109 +36
29JUN26 107.50 P 1.86 1.95 1.47 1.31 +0.21 55 45 45 +44
29JUN26 110.00 P 2.52 2.52 1.87 1.77 +0.29 55 11 7 +6
29JUN26 112.50 P 2.91 2.91 2.91 2.34 +0.38 56 15 15 +15
29JUN26 115.00 P 3.08 3.95 3.00 2.99 +0.46 56 19 75 +19
29JUN26 117.50 P 0.00 0.00 0.00 3.76 +0.63 55 0 79 0
29JUN26 120.00 P 6.18 6.18 5.42 4.59 +0.66 54 44 90 +43
29JUN26 122.50 P 0.00 0.00 0.00 5.67 +0.80 55 0 19 0
29JUN26 125.00 P 8.32 8.32 7.00 6.82 +0.92 54 13 84 +13
29JUN26 127.50 P 10.20 10.20 9.50 8.15 +1.07 54 9 146 +8
29JUN26 130.00 P 0.00 0.00 0.00 9.44 +0.94 53 0 113 0
29JUN26 132.50 P 0.00 0.00 0.00 11.10 +1.31 54 0 12 0
29JUN26 135.00 P 0.00 0.00 0.00 13.25 +1.90 58 0 111 0
29JUN26 137.50 P 0.00 0.00 0.00 14.71 +1.32 55 0 232 0
29JUN26 140.00 P 19.99 19.99 19.99 16.62 +1.44 55 1 44 0
29JUN26 142.50 P 0.00 0.00 0.00 18.58 +1.48 55 0 68 0
29JUN26 145.00 P 0.00 0.00 0.00 20.66 +1.60 55 0 66 0
29JUN26 147.50 P 25.50 25.50 25.50 22.79 +1.65 55 1 38 -1
29JUN26 150.00 P 0.00 0.00 0.00 25.73 +2.47 64 0 162 0
29JUN26 152.50 P 0.00 0.00 0.00 26.55 +1.40 41 0 36 0
29JUN26 155.00 P 0.00 0.00 0.00 29.26 +2.08 50 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 31.41 +1.93 39 0 78 0
29JUN26 160.00 P 0.00 0.00 0.00 34.21 +2.01 54 0 76 0
29JUN26 162.50 P 0.00 0.00 0.00 36.68 +2.10 56 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 39.18 +2.54 59 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 41.68 +2.29 61 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 43.94 +2.33 54 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 46.42 +2.44 54 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 48.95 +2.28 59 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 51.38 +2.96 0 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 54.28 +2.83 77 1 31 -1
29JUN26 182.50 P 0.00 0.00 0.00 56.18 +1.84 0 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 59.05 +2.67 73 0 76 0
29JUN26 187.50 P 0.00 0.00 0.00 62.13 +2.87 92 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 64.16 +2.55 82 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 66.41 +2.32 69 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 68.88 +2.12 0 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 71.31 +2.21 0 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 73.55 +1.79 0 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 78.85 +2.16 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 83.85 +2.47 0 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 88.63 +2.03 0 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 94.12 +2.52 103 0 4 0
29JUN26 225.00 P 0.00 0.00 0.00 98.84 +2.24 0 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 103.84 +2.41 0 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 109.15 +2.55 115 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 114.53 +3.09 132 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 119.40 +2.97 131 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 123.90 +2.32 104 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 128.96 +2.38 115 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 134.15 +2.47 130 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 138.52 +1.77 0 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 144.15 +2.55 136 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 149.18 +2.58 140 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 153.61 +1.93 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 158.83 +2.40 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 163.99 +2.56 136 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 168.90 +2.48 126 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 173.89 +2.47 126 0 0 0
30JUL26 105.00 P 3.01 3.01 2.84 2.65 +0.43 54 17 18 +17
30JUL26 107.50 P 0.00 0.00 0.00 3.27 +0.52 54 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 3.96 +0.57 54 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 4.66 +0.57 53 0 0 0
30JUL26 115.00 P 6.18 6.18 6.18 5.53 +0.60 53 1 24 +1
30JUL26 117.50 P 0.00 0.00 0.00 6.51 +0.71 53 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 7.48 +0.85 53 0 8 0
30JUL26 122.50 P 0.00 0.00 0.00 8.70 +1.07 53 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 9.92 +1.12 53 0 271 0
30JUL26 127.50 P 0.00 0.00 0.00 11.14 +1.12 53 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 12.50 +1.15 52 0 63 0
30JUL26 132.50 P 0.00 0.00 0.00 14.12 +1.54 53 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 15.56 +1.47 52 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 17.46 +1.76 53 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 19.26 +1.50 53 0 29 0
30JUL26 142.50 P 0.00 0.00 0.00 21.06 +1.50 53 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 23.02 +1.66 53 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 25.68 +2.38 58 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 27.01 +2.14 54 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 29.41 +2.43 56 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 30.91 +1.63 52 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 33.41 +2.03 54 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 35.49 +2.18 53 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 37.71 +1.95 53 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 39.92 +2.32 52 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 42.85 +3.12 59 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 44.95 +2.69 57 0 2 0
30JUL26 172.50 P 49.00 49.00 49.00 46.89 +2.43 52 1 0 -1
30JUL26 175.00 P 0.00 0.00 0.00 49.92 +3.21 60 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 52.05 +2.89 58 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 54.46 +2.93 58 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 57.52 +3.18 67 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 59.05 +2.67 54 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 62.13 +2.87 66 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 64.16 +2.55 59 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 66.45 +2.36 54 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 69.04 +2.28 59 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 71.49 +2.39 59 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 74.09 +2.33 64 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 79.22 +2.53 69 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 83.99 +2.60 65 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 89.03 +2.43 70 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 94.12 +2.52 75 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 98.84 +2.24 0 0 0 0
28AUG26 105.00 P 4.79 4.79 4.79 4.30 +0.51 54 5 5 +5
28AUG26 107.50 P 0.00 0.00 0.00 5.01 +0.51 54 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 5.89 +0.66 54 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 6.58 +0.52 53 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 7.60 +0.72 54 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 8.69 +0.90 54 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 9.77 +0.96 54 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 10.77 +0.84 53 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 12.02 +0.94 53 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 13.36 +1.01 52 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 14.81 +1.12 52 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 16.99 +1.88 55 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 17.85 +1.40 52 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 19.34 +1.30 52 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 21.02 +1.45 52 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 22.90 +1.77 52 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 24.96 +1.87 53 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 26.62 +1.70 52 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 28.68 +1.60 53 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 30.70 +1.69 53 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.53 +1.53 52 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 34.65 +1.77 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 36.53 +1.47 51 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 39.17 +2.01 54 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 41.31 +2.01 54 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 43.51 +2.04 54 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 45.73 +2.07 54 0 45 0
28AUG26 172.50 P 0.00 0.00 0.00 47.98 +2.09 54 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 50.25 +2.12 54 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 52.55 +2.43 53 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 54.86 +2.45 53 1 16 +1
28AUG26 182.50 P 0.00 0.00 0.00 57.52 +2.90 56 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 59.53 +2.49 53 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 62.13 +2.46 55 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 64.26 +2.65 52 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 67.12 +3.02 58 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 69.22 +2.44 54 0 0 0
29SEP26 105.00 P 6.79 6.79 6.79 5.89 +0.59 54 1 18 +1
29SEP26 107.50 P 0.00 0.00 0.00 6.78 +0.70 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 7.52 +0.54 54 0 3 0
29SEP26 112.50 P 8.57 8.57 8.57 8.43 +0.55 54 187 187 +187
29SEP26 115.00 P 9.80 10.00 9.49 9.43 +0.51 53 483 845 +483
29SEP26 117.50 P 0.00 0.00 0.00 10.53 +0.67 53 0 7 0
29SEP26 120.00 P 0.00 0.00 0.00 11.69 +0.76 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 12.82 +0.76 53 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 14.02 +0.71 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.61 +1.03 53 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 17.07 +1.11 53 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 18.09 +0.73 52 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 20.23 +1.32 54 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 21.98 +1.53 54 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 23.82 +2.34 55 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 25.23 +0.75 54 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 26.85 +1.45 53 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 28.95 +1.72 54 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 30.73 +1.54 54 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 32.80 +1.69 55 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 34.52 +1.36 53 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 36.79 +1.67 55 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 38.75 +1.62 54 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 40.89 +1.72 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 42.41 +1.45 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 45.06 +1.72 55 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 46.82 +1.64 53 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 49.47 +2.14 55 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 51.53 +1.73 55 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 53.55 +1.55 53 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 55.65 +1.43 53 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 58.55 +2.54 56 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 61.00 +2.57 57 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 62.63 +2.23 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 64.77 +1.50 51 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 67.85 +2.28 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.80 +2.50 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 71.92 +2.29 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 74.97 +2.42 58 0 45 0
29SEP26 205.00 P 0.00 0.00 0.00 79.35 +2.09 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 84.25 +2.25 55 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 89.20 +2.42 56 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.12 +2.19 57 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 98.87 +2.00 0 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 104.00 +2.15 58 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 109.15 +2.32 63 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 114.53 +3.09 70 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 119.40 +2.97 70 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 124.40 +2.82 72 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 128.96 +2.38 65 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 134.15 +2.47 71 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 138.52 +1.77 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 144.15 +2.55 74 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 149.18 +2.58 76 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 153.61 +1.93 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 158.83 +2.38 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 163.99 +2.56 76 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 168.90 +2.03 73 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 174.06 +2.61 81 0 0 0
30DEC26 105.00 P 8.94 9.35 8.94 8.95 +0.28 52 3 3 +3
30DEC26 107.50 P 0.00 0.00 0.00 10.00 +0.39 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.08 +0.48 52 0 0 0
30DEC26 112.50 P 12.10 12.29 12.10 12.14 +0.56 52 442 442 +442
30DEC26 115.00 P 0.00 0.00 0.00 13.27 +0.63 52 0 5 0
30DEC26 117.50 P 0.00 0.00 0.00 14.44 +0.70 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 15.68 +0.78 52 0 0 0
30DEC26 122.50 P 16.99 16.99 16.99 16.98 +0.85 52 15 15 +15
30DEC26 125.00 P 0.00 0.00 0.00 18.33 +0.92 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 19.75 +1.01 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.21 +1.09 52 0 3 0
30DEC26 132.50 P 22.18 22.18 22.18 22.73 +1.17 52 15 15 +15
30DEC26 135.00 P 23.56 23.56 23.56 24.09 +1.03 52 2 3 +2
30DEC26 137.50 P 0.00 0.00 0.00 26.43 +1.83 54 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 27.47 +1.12 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.30 +1.16 52 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 31.05 +1.20 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 32.75 +1.16 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.56 +1.17 52 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 36.33 +1.12 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 38.28 +1.21 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 40.30 +1.35 53 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 42.16 +1.27 53 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 44.72 +1.88 55 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 46.06 +1.25 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 48.71 +1.90 54 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 50.20 +1.34 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 52.21 +1.31 53 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 54.26 +1.30 53 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 56.49 +1.41 53 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 58.60 +1.41 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 60.79 +1.48 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.95 +1.49 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 65.17 +1.57 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 67.34 +1.54 53 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 69.58 +1.58 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 71.78 +1.56 53 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 74.04 +1.59 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 76.38 +1.68 53 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 80.94 +1.73 53 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 85.64 +1.63 54 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 90.26 +1.87 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 94.95 +1.68 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 99.65 +1.70 53 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 104.32 +1.90 52 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 109.54 +2.15 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 114.53 +2.32 56 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 119.40 +2.32 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 124.40 +2.82 58 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 129.16 +2.22 57 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 134.15 +2.47 58 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 139.05 +2.30 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 144.15 +2.55 60 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 149.18 +2.58 62 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 154.01 +2.14 61 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 159.01 +2.56 62 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 164.01 +2.14 63 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 169.02 +2.15 64 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 174.06 +2.19 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.72 +0.48 52 0 5 0
30MAR27 107.50 P 0.00 0.00 0.00 12.65 +0.36 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.61 +0.17 51 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.74 +0.52 51 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.92 +0.56 51 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 17.15 +0.61 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.44 +0.66 51 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.77 +0.70 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.16 +0.82 51 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.59 +0.89 51 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 24.08 +0.85 51 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.61 +0.89 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.18 +0.93 51 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 28.80 +1.22 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.37 +1.21 51 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 32.29 +0.60 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.71 +1.06 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 35.56 +1.17 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.34 +1.18 51 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 39.10 +1.14 51 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 40.95 +1.17 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.82 +1.18 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.74 +1.23 51 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 46.68 +1.24 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.63 +1.25 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 50.61 +1.29 52 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 52.60 +1.29 52 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 54.62 +1.31 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.66 +1.33 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 58.71 +1.21 52 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 60.86 +1.24 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 62.94 +1.28 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 65.04 +1.24 52 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 67.78 +1.91 54 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 69.31 +1.33 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 71.46 +1.30 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 73.63 +1.50 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 76.47 +2.01 54 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 78.03 +1.39 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 82.46 +1.56 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 86.96 +1.44 52 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 91.54 +1.51 52 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 96.10 +1.44 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 100.69 +1.53 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 105.87 +2.29 54 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 110.09 +1.60 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 114.76 +1.85 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 119.48 +1.63 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 124.40 +1.82 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 129.16 +1.87 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 134.15 +2.47 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 139.05 +2.30 52 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 144.19 +2.59 54 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 149.18 +2.58 55 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 154.02 +2.15 54 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 159.04 +2.59 56 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 164.01 +2.14 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.32 +0.68 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 15.49 +0.68 52 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 16.46 +0.47 52 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.65 +1.12 52 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.88 +1.19 51 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.16 +1.03 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.48 +0.91 51 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.84 +0.94 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.25 +0.99 51 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.70 +1.02 51 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.18 +1.05 51 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 28.72 +1.11 51 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.28 +1.13 51 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.89 +1.18 51 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.16 +1.84 53 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 35.92 +1.26 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.65 +1.30 53 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.90 +0.86 52 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.68 +1.36 52 0 0 0
29JUN27 152.50 P 44.00 44.00 44.00 42.48 +1.41 52 20 20 +20
TOTAL PUT 1,388 15,543 +1,373
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 34.44
29JUN26 13.00 C 0.00 0.00 0.00 21.45 +1.65 170 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 21.04 +1.70 216 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.45 +1.61 156 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.95 +1.68 149 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 19.52 +1.72 189 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.95 +1.69 136 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 18.54 +1.74 179 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.94 +1.64 0 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 17.45 +1.65 118 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 17.09 +1.78 171 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.47 +1.66 133 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.01 +1.74 142 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 15.45 +1.69 88 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.95 +1.64 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.47 +1.70 113 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 13.50 +1.69 114 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 12.45 +1.63 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 11.51 +1.74 98 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.45 +1.64 0 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 9.47 +1.70 71 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 8.45 +1.64 0 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 7.47 +1.60 56 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 6.46 +1.65 44 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 5.48 +1.48 44 0 20 0
29JUN26 30.00 C 3.90 4.45 3.90 4.55 +1.51 45 29 565 -13
29JUN26 31.00 C 2.60 2.60 2.60 3.68 +1.30 45 502 456 -76
29JUN26 32.00 C 1.91 2.85 1.91 2.92 +1.16 45 64 421 -30
29JUN26 33.00 C 1.16 2.30 1.15 2.29 +1.02 46 67 677 +25
29JUN26 34.00 C 1.01 1.65 1.01 1.72 +0.83 45 21 577 +2
29JUN26 35.00 C 0.61 1.35 0.61 1.32 +0.71 46 323 1,566 +100
29JUN26 36.00 C 0.43 1.01 0.43 0.96 +0.56 46 700 968 +353
29JUN26 37.00 C 0.30 0.75 0.29 0.68 +0.42 45 340 783 -15
29JUN26 38.00 C 0.26 0.52 0.20 0.48 +0.32 46 194 1,129 +144
29JUN26 39.00 C 0.17 0.38 0.17 0.32 +0.22 45 208 1,473 +189
29JUN26 40.00 C 0.12 0.29 0.12 0.22 +0.16 46 143 1,493 -6
29JUN26 41.00 C 0.10 0.22 0.10 0.14 +0.10 45 55 470 +19
29JUN26 42.00 C 0.16 0.16 0.15 0.09 +0.07 45 4 1,704 +2
29JUN26 43.00 C 0.13 0.13 0.13 0.06 +0.05 46 2 453 +2
29JUN26 44.00 C 0.11 0.11 0.11 0.04 +0.03 46 10 651 +10
29JUN26 45.00 C 0.07 0.07 0.07 0.03 +0.02 48 7 1,040 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 178 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 269 0
29JUN26 50.00 C 0.02 0.02 0.02 0.01 0.00 55 20 413 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 140 0
29JUN26 55.00 C 0.01 0.01 0.01 0.01 0.00 67 2 103 +2
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 370 0
29JUN26 62.50 C 0.02 0.02 0.02 0.01 0.00 82 1 171 -1
30JUL26 23.00 C 0.00 0.00 0.00 11.53 +1.72 72 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.45 +1.64 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.54 +1.67 60 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.53 +1.58 53 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.56 +1.68 50 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 6.56 +1.54 44 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 5.72 +1.47 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.94 +1.38 45 0 1 0
30JUL26 31.00 C 2.94 3.47 2.94 4.36 +1.32 48 21 136 0
30JUL26 32.00 C 2.64 2.66 2.64 3.60 +1.11 45 17 212 +17
30JUL26 33.00 C 0.00 0.00 0.00 3.02 +1.01 45 0 277 0
30JUL26 34.00 C 2.33 2.51 2.33 2.51 +0.90 45 91 325 +91
30JUL26 35.00 C 1.92 1.97 1.92 2.11 +0.84 45 79 270 +9
30JUL26 36.00 C 1.04 1.72 1.04 1.74 +0.75 45 131 314 +95
30JUL26 37.00 C 1.28 1.39 1.28 1.42 +0.66 46 33 812 +18
30JUL26 38.00 C 0.83 1.16 0.83 1.13 +0.55 45 105 2,047 +60
30JUL26 39.00 C 0.67 0.85 0.67 0.90 +0.46 45 21 148 -19
30JUL26 40.00 C 0.51 0.75 0.51 0.72 +0.39 45 61 147 +45
30JUL26 41.00 C 0.00 0.00 0.00 0.56 +0.32 45 0 346 0
30JUL26 42.00 C 0.42 0.47 0.42 0.43 +0.25 45 7 137 0
30JUL26 43.00 C 0.31 0.37 0.31 0.34 +0.21 45 16 190 +16
30JUL26 44.00 C 0.00 0.00 0.00 0.26 +0.16 45 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.20 +0.13 45 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.15 +0.10 45 0 183 0
30JUL26 47.00 C 0.00 0.00 0.00 0.11 +0.07 45 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.09 +0.06 45 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 11.53 +1.71 59 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.46 +1.61 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.54 +1.57 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.58 +1.47 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.75 +1.43 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.66 +1.11 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.01 +1.32 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.40 +1.35 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.74 +1.18 45 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 4.02 +0.98 43 0 45 0
28AUG26 33.00 C 0.00 0.00 0.00 3.58 +1.00 45 0 205 0
28AUG26 34.00 C 2.98 2.98 2.98 3.10 +0.93 45 15 239 +15
28AUG26 35.00 C 0.00 0.00 0.00 2.69 +0.88 45 0 352 0
28AUG26 36.00 C 2.27 2.27 2.27 2.31 +0.81 45 507 597 +507
28AUG26 37.00 C 0.00 0.00 0.00 1.99 +0.75 46 0 110 0
28AUG26 38.00 C 0.00 0.00 0.00 1.69 +0.68 46 0 85 0
28AUG26 39.00 C 1.27 1.27 1.27 1.42 +0.59 46 1 67 +1
28AUG26 40.00 C 0.86 1.22 0.86 1.19 +0.53 45 2 107 +2
28AUG26 41.00 C 1.02 1.02 1.02 0.99 +0.45 45 15 35 +10
28AUG26 42.00 C 0.00 0.00 0.00 0.83 +0.40 45 0 43 0
28AUG26 43.00 C 0.00 0.00 0.00 0.68 +0.33 45 0 54 0
28AUG26 44.00 C 0.00 0.00 0.00 0.56 +0.28 45 0 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.46 +0.24 45 0 8 0
28AUG26 46.00 C 0.00 0.00 0.00 0.38 +0.21 45 0 18 0
28AUG26 47.00 C 0.00 0.00 0.00 0.31 +0.17 45 0 66 0
28AUG26 48.00 C 0.00 0.00 0.00 0.25 +0.14 45 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 16.47 +1.66 69 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 16.01 +1.72 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.45 +1.61 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.95 +1.60 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.47 +1.61 59 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 13.50 +1.63 57 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.45 +1.57 0 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.53 +1.63 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.52 +1.36 44 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 9.69 +1.52 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.91 +1.45 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.04 +1.35 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.18 +1.39 44 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 6.33 +1.20 41 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 5.86 +1.32 45 0 751 0
29SEP26 31.00 C 3.82 3.82 3.82 5.24 +1.28 45 6 23 +6
29SEP26 32.00 C 0.00 0.00 0.00 4.61 +1.13 44 0 204 0
29SEP26 33.00 C 0.00 0.00 0.00 4.03 +1.01 43 0 362 0
29SEP26 34.00 C 3.42 3.42 3.42 3.62 +0.99 45 8 666 -8
29SEP26 35.00 C 3.13 3.13 3.13 3.21 +0.92 45 15 1,176 +15
29SEP26 36.00 C 0.00 0.00 0.00 2.83 +0.86 45 0 391 0
29SEP26 37.00 C 1.70 1.70 1.70 2.50 +0.78 45 1 453 0
29SEP26 38.00 C 1.78 1.78 1.78 2.21 +0.74 46 1 573 +1
29SEP26 39.00 C 0.00 0.00 0.00 1.94 +0.69 46 0 372 0
29SEP26 40.00 C 1.61 1.66 1.61 1.67 +0.61 46 16 527 0
29SEP26 41.00 C 1.36 1.46 1.36 1.45 +0.56 46 60 623 +39
29SEP26 42.00 C 0.98 0.98 0.98 1.24 +0.49 46 1 73 +1
29SEP26 43.00 C 1.00 1.02 1.00 1.08 +0.45 45 121 173 -46
29SEP26 44.00 C 0.00 0.00 0.00 0.92 +0.39 45 0 445 0
29SEP26 45.00 C 0.00 0.00 0.00 0.80 +0.35 46 0 282 0
29SEP26 46.00 C 0.00 0.00 0.00 0.68 +0.31 45 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 0.58 +0.27 45 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.50 +0.25 45 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.42 +0.21 45 0 45 0
29SEP26 50.00 C 0.50 0.50 0.50 0.36 +0.18 45 120 188 +89
29SEP26 52.50 C 0.00 0.00 0.00 0.24 +0.13 45 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 +0.09 46 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 +0.05 45 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.04 46 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.03 46 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 12.61 +1.55 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.75 +1.44 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.95 +1.36 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.15 +1.30 42 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 9.46 +1.45 43 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 8.67 +1.32 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.06 +1.40 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.42 +1.29 43 0 9 0
30DEC26 30.00 C 0.00 0.00 0.00 6.82 +1.30 43 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 6.28 +1.24 44 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 5.76 +1.18 44 0 112 0
30DEC26 33.00 C 0.00 0.00 0.00 5.30 +1.15 44 0 121 0
30DEC26 34.00 C 0.00 0.00 0.00 4.83 +1.07 44 0 262 0
30DEC26 35.00 C 4.35 4.35 4.35 4.62 +1.21 46 10 344 0
30DEC26 36.00 C 3.59 3.79 3.59 4.05 +0.96 45 52 427 +52
30DEC26 37.00 C 0.00 0.00 0.00 3.70 +0.89 45 0 416 0
30DEC26 38.00 C 3.35 3.39 3.35 3.38 +0.84 45 200 530 +200
30DEC26 39.00 C 0.00 0.00 0.00 3.08 +0.81 45 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 2.82 +0.79 45 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 2.59 +0.82 45 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 2.37 +0.80 46 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 2.22 +0.81 46 0 914 0
30DEC26 44.00 C 0.00 0.00 0.00 2.02 +0.76 46 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.75 +0.61 46 0 811 0
30DEC26 46.00 C 0.00 0.00 0.00 1.61 +0.58 46 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 1.48 +0.59 46 0 25 0
30DEC26 48.00 C 1.39 1.45 1.39 1.35 +0.57 46 2 43 -1
30DEC26 49.00 C 0.00 0.00 0.00 1.23 +0.53 46 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 1.12 +0.49 46 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.86 +0.38 46 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.67 +0.32 46 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.52 +0.26 46 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 +0.21 46 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 +0.17 46 0 702 0
30MAR27 23.00 C 0.00 0.00 0.00 12.31 +1.38 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.57 +1.43 43 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 10.83 +1.39 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.07 +1.30 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.48 +1.27 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.72 +1.10 42 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 8.27 +1.27 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.59 +1.09 42 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 7.18 +1.21 44 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 6.68 +1.18 44 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 6.19 +1.08 44 0 123 0
30MAR27 34.00 C 5.74 5.81 5.74 5.70 +0.98 43 30 78 +30
30MAR27 35.00 C 0.00 0.00 0.00 5.40 +1.03 44 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 4.90 +0.86 43 0 1,403 0
30MAR27 37.00 C 0.00 0.00 0.00 4.57 +0.83 44 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 4.37 +0.93 45 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 4.07 +0.89 45 0 29 0
30MAR27 40.00 C 0.00 0.00 0.00 3.80 +0.88 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 3.54 +0.89 45 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.30 +0.85 45 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 3.04 +0.79 45 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 2.81 +0.76 45 0 27 0
30MAR27 45.00 C 2.08 2.08 2.08 2.61 +0.73 45 10 28 +10
30MAR27 46.00 C 0.00 0.00 0.00 2.41 +0.68 45 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 2.21 +0.67 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.05 +0.61 45 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.90 +0.57 45 0 10 0
30MAR27 50.00 C 1.84 1.95 1.84 1.76 +0.54 45 30 72 +30
30MAR27 52.50 C 1.66 1.66 1.66 1.44 +0.47 45 1 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.17 +0.41 45 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.97 +0.35 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.78 +0.28 45 0 6 0
30MAR27 62.50 C 0.86 0.86 0.86 0.65 +0.25 45 15 69 +14
29JUN27 24.00 C 0.00 0.00 0.00 12.06 +1.41 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.37 +1.38 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.65 +1.29 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.02 +1.27 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.42 +1.24 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.87 +1.16 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.33 +1.11 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.82 +1.10 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.34 +1.09 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.90 +1.08 43 0 48 0
29JUN27 34.00 C 0.00 0.00 0.00 6.75 +1.31 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.08 +0.99 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.72 +0.95 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.30 +0.84 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.07 +0.86 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.77 +0.82 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.41 +0.71 43 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 4.23 +0.87 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.07 +0.95 45 0 6 0
TOTAL CALL 4,513 43,730 +2,006
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 130 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
29JUN26 14.50 P 0.02 0.02 0.02 0.01 0.00 120 12 78 -12
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 48 0
29JUN26 15.50 P 0.02 0.02 0.02 0.01 0.00 111 20 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,230 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 2,218 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 1,014 0
29JUN26 27.00 P 0.06 0.06 0.06 0.05 -0.04 46 1 568 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.08 46 0 661 0
29JUN26 29.00 P 0.31 0.31 0.22 0.17 -0.15 45 122 904 +121
29JUN26 30.00 P 0.58 0.58 0.26 0.30 -0.25 44 95 2,344 -78
29JUN26 31.00 P 0.84 0.84 0.47 0.50 -0.35 44 33 1,180 -5
29JUN26 32.00 P 1.10 1.10 0.70 0.78 -0.49 44 111 1,196 +42
29JUN26 33.00 P 1.15 1.15 1.08 1.14 -0.65 44 11 1,058 +2
29JUN26 34.00 P 2.60 2.60 1.51 1.61 -0.80 44 106 2,255 +21
29JUN26 35.00 P 2.98 2.98 2.05 2.16 -0.98 44 36 2,441 +14
29JUN26 36.00 P 2.83 2.83 2.83 2.83 -1.06 44 15 2,142 0
29JUN26 37.00 P 4.51 4.51 3.70 3.60 -1.17 45 4 4,742 -2
29JUN26 38.00 P 0.00 0.00 0.00 4.40 -1.38 45 400 2,881 0
29JUN26 39.00 P 0.00 0.00 0.00 5.20 -1.33 42 0 885 0
29JUN26 40.00 P 7.49 7.49 7.49 6.34 -1.31 55 2 479 -2
29JUN26 41.00 P 0.00 0.00 0.00 7.10 -1.47 46 0 149 0
29JUN26 42.00 P 0.00 0.00 0.00 8.06 -1.53 47 1 839 0
29JUN26 43.00 P 0.00 0.00 0.00 9.01 -1.55 45 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 9.98 -1.61 39 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 10.96 -1.61 0 0 329 0
29JUN26 46.00 P 0.00 0.00 0.00 11.95 -1.64 0 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 12.90 -1.74 0 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 13.98 -1.66 52 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 14.89 -1.72 0 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 15.89 -1.71 0 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.54 -1.60 82 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.04 -1.60 89 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 23.32 -1.82 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.00 -1.64 94 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.39 -1.70 0 0 0 0
30JUL26 23.00 P 0.05 0.05 0.05 0.03 -0.01 46 5 5 +5
30JUL26 24.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 5 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 -0.05 45 0 87 0
30JUL26 26.00 P 0.00 0.00 0.00 0.16 -0.07 45 0 220 0
30JUL26 27.00 P 0.00 0.00 0.00 0.25 -0.12 45 0 551 0
30JUL26 28.00 P 0.39 0.39 0.39 0.37 -0.18 44 15 192 +15
30JUL26 29.00 P 0.00 0.00 0.00 0.54 -0.24 44 0 283 0
30JUL26 30.00 P 0.93 0.93 0.74 0.77 -0.31 44 35 498 +27
30JUL26 31.00 P 0.00 0.00 0.00 1.06 -0.40 44 0 328 0
30JUL26 32.00 P 1.39 1.39 1.39 1.41 -0.50 44 1 475 -1
30JUL26 33.00 P 2.13 2.13 1.82 1.82 -0.61 44 34 477 0
30JUL26 34.00 P 3.15 3.15 2.70 2.32 -0.71 44 55 1,091 -25
30JUL26 35.00 P 0.00 0.00 0.00 2.89 -1.01 44 0 1,302 0
30JUL26 36.00 P 0.00 0.00 0.00 3.52 -0.99 44 0 407 0
30JUL26 37.00 P 0.00 0.00 0.00 4.21 -1.08 44 0 728 0
30JUL26 38.00 P 0.00 0.00 0.00 4.96 -1.17 45 0 172 0
30JUL26 39.00 P 0.00 0.00 0.00 5.75 -1.27 45 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 6.74 -1.11 49 1 76 0
30JUL26 41.00 P 0.00 0.00 0.00 7.48 -1.28 47 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 8.32 -1.37 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.28 -1.41 48 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 10.19 -1.47 47 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 11.01 -1.65 39 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.20 -1.45 54 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.93 -1.71 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.98 -1.66 40 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 2 0
28AUG26 24.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 15 0
28AUG26 25.00 P 0.00 0.00 0.00 0.23 -0.08 45 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.35 -0.11 45 0 179 0
28AUG26 27.00 P 0.00 0.00 0.00 0.48 -0.17 45 0 216 0
28AUG26 28.00 P 0.00 0.00 0.00 0.66 -0.21 44 0 333 0
28AUG26 29.00 P 1.23 1.23 1.23 0.89 -0.27 44 15 134 +15
28AUG26 30.00 P 1.52 1.52 1.39 1.17 -0.34 44 4 436 +2
28AUG26 31.00 P 0.00 0.00 0.00 1.49 -0.44 44 500 836 +478
28AUG26 32.00 P 1.90 1.90 1.90 1.88 -0.50 44 2 189 0
28AUG26 33.00 P 2.80 2.80 2.33 2.33 -0.60 44 60 315 +30
28AUG26 34.00 P 2.95 2.95 2.87 2.85 -0.66 44 75 209 +75
28AUG26 35.00 P 3.45 3.45 3.44 3.44 -0.75 45 30 158 +30
28AUG26 36.00 P 0.00 0.00 0.00 4.05 -0.77 45 0 313 0
28AUG26 37.00 P 0.00 0.00 0.00 4.75 -0.91 45 0 243 0
28AUG26 38.00 P 0.00 0.00 0.00 5.40 -0.99 44 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 6.13 -1.17 44 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 6.88 -1.34 44 1 31 +1
28AUG26 41.00 P 0.00 0.00 0.00 7.80 -1.07 46 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 8.66 -1.11 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.75 -1.10 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.57 -1.20 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.30 -1.41 46 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.24 -1.41 47 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.15 -1.49 46 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 14.11 -1.53 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.04 45 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 -0.05 45 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.08 45 0 266 0
29SEP26 25.00 P 0.00 0.00 0.00 0.41 -0.12 45 0 454 0
29SEP26 26.00 P 0.00 0.00 0.00 0.58 -0.15 46 0 186 0
29SEP26 27.00 P 0.00 0.00 0.00 0.76 -0.21 45 0 180 0
29SEP26 28.00 P 1.01 1.01 1.01 0.99 -0.26 45 1 526 0
29SEP26 29.00 P 0.00 0.00 0.00 1.26 -0.34 45 0 891 0
29SEP26 30.00 P 1.88 1.88 1.88 1.55 -0.44 44 1 1,874 0
29SEP26 31.00 P 2.34 2.34 2.34 1.95 -0.45 45 15 2,635 +15
29SEP26 32.00 P 0.00 0.00 0.00 2.33 -0.58 44 0 3,228 0
29SEP26 33.00 P 3.48 3.48 3.48 2.85 -0.62 45 15 1,674 -15
29SEP26 34.00 P 4.17 4.17 3.42 3.38 -0.69 45 30 2,759 +15
29SEP26 35.00 P 0.00 0.00 0.00 3.95 -0.64 45 0 1,486 0
29SEP26 36.00 P 4.56 4.56 4.56 4.58 -0.84 46 15 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 5.25 -0.86 46 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 6.03 -0.86 47 0 246 0
29SEP26 39.00 P 0.00 0.00 0.00 6.73 -0.99 47 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 7.51 -1.07 48 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 8.19 -1.11 46 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 9.11 -1.05 48 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 9.85 -1.17 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.75 -1.21 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 11.64 -1.33 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 12.62 -1.17 50 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.44 -1.27 48 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 14.55 -1.24 53 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 15.33 -1.44 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.29 -1.45 51 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.59 -1.55 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.04 -1.60 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.40 -1.74 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.00 -1.64 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.40 -1.69 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.06 45 0 329 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 -0.08 45 0 168 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 -0.10 45 0 95 0
30DEC26 25.00 P 0.00 0.00 0.00 0.96 -0.13 45 0 137 0
30DEC26 26.00 P 1.18 1.18 1.18 1.19 -0.16 45 120 141 +112
30DEC26 27.00 P 1.43 1.43 1.43 1.46 -0.19 45 55 138 +48
30DEC26 28.00 P 0.00 0.00 0.00 1.77 -0.24 45 0 329 0
30DEC26 29.00 P 2.12 2.12 2.10 2.11 -0.30 45 34 240 +7
30DEC26 30.00 P 2.49 2.49 2.47 2.49 -0.35 45 34 1,324 0
30DEC26 31.00 P 0.00 0.00 0.00 2.91 -0.41 45 0 745 0
30DEC26 32.00 P 4.02 4.02 4.02 3.37 -0.48 45 15 1,368 0
30DEC26 33.00 P 3.90 3.90 3.90 3.88 -0.54 45 2 651 -2
30DEC26 34.00 P 0.00 0.00 0.00 4.43 -0.60 45 0 262 0
30DEC26 35.00 P 5.02 5.13 5.02 5.02 -0.65 45 200 1,113 +195
30DEC26 36.00 P 0.00 0.00 0.00 5.64 -0.71 46 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 6.30 -0.73 46 0 1,061 0
30DEC26 38.00 P 0.00 0.00 0.00 6.99 -0.77 46 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 7.71 -0.83 47 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 8.53 -0.79 48 0 176 0
30DEC26 41.00 P 0.00 0.00 0.00 9.21 -0.93 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.08 -0.86 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.76 -1.04 47 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 11.57 -1.10 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.33 -1.20 47 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.26 -1.06 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.09 -1.13 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.01 -1.10 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.85 -1.29 48 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 16.74 -1.32 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.04 -1.29 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.31 -1.50 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.67 -1.47 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.06 -1.59 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.46 -1.63 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.91 -0.13 44 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 1.11 -0.16 44 0 410 0
30MAR27 25.00 P 0.00 0.00 0.00 1.41 -0.14 45 0 62 0
30MAR27 26.00 P 0.00 0.00 0.00 1.64 -0.23 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.97 -0.26 44 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.34 -0.28 44 0 194 0
30MAR27 29.00 P 0.00 0.00 0.00 2.72 -0.33 44 0 106 0
30MAR27 30.00 P 0.00 0.00 0.00 3.14 -0.37 44 0 998 0
30MAR27 31.00 P 3.62 3.62 3.59 3.60 -0.40 45 34 51 +17
30MAR27 32.00 P 4.11 4.11 4.11 4.09 -0.45 45 115 134 +115
30MAR27 33.00 P 5.27 5.27 5.27 4.61 -0.51 45 15 161 +15
30MAR27 34.00 P 0.00 0.00 0.00 5.17 -0.56 45 0 148 0
30MAR27 35.00 P 0.00 0.00 0.00 5.77 -0.60 45 0 66 0
30MAR27 36.00 P 6.37 6.37 6.37 6.39 -0.65 45 15 974 +11
30MAR27 37.00 P 0.00 0.00 0.00 7.04 -0.69 46 0 54 0
30MAR27 38.00 P 0.00 0.00 0.00 7.57 -0.89 44 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 8.22 -0.96 44 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 9.10 -0.86 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.88 -0.82 46 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 10.65 -0.81 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.32 -0.99 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.11 -1.03 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.91 -1.11 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.74 -1.13 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 14.65 -1.00 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.42 -1.19 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.44 -1.07 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.24 -1.13 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.41 -1.28 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.68 -1.33 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.00 -1.29 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.29 -1.40 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.65 -1.46 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.54 -0.18 44 0 43 0
29JUN27 25.00 P 0.00 0.00 0.00 1.84 -0.27 45 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 2.16 -0.32 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.53 -0.34 45 0 0 0
29JUN27 28.00 P 3.30 3.30 3.30 2.90 -0.41 45 1 1 +1
29JUN27 29.00 P 0.00 0.00 0.00 3.34 -0.42 45 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.74 -0.51 44 0 0 0
29JUN27 31.00 P 4.88 4.88 4.88 4.21 -0.52 45 69 69 +69
29JUN27 32.00 P 0.00 0.00 0.00 4.72 -0.56 44 0 0 0
29JUN27 33.00 P 5.72 5.72 5.72 5.24 -0.62 44 15 31 +15
29JUN27 34.00 P 0.00 0.00 0.00 5.86 -0.60 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.36 -0.74 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.00 -0.77 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.72 -0.78 46 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 8.39 -0.64 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.09 -0.74 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.78 -0.79 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.50 -0.80 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.26 -0.87 46 0 0 0
TOTAL PUT 2,603 90,351 +1,371
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$ 6.28
29JUN26 4.50 C 0.00 0.00 0.00 1.79 -0.11 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.69 -0.11 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.59 -0.11 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.50 -0.11 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.40 -0.09 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.33 -0.06 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.06 -0.10 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.84 -0.11 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.65 -0.10 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.49 -0.08 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.36 -0.07 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 -0.06 49 0 608 0
29JUN26 6.75 C 0.14 0.16 0.14 0.18 -0.04 51 12 129 +12
29JUN26 7.00 C 0.12 0.12 0.12 0.12 -0.03 51 100 231 +100
29JUN26 7.25 C 0.08 0.09 0.08 0.08 -0.02 52 120 170 +24
29JUN26 7.50 C 0.06 0.06 0.06 0.05 -0.02 52 72 230 +33
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.02 51 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 51 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 110 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 129 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 134 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 142 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 169 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 191 0 5 0
30JUL26 4.50 C 0.00 0.00 0.00 1.85 -0.07 61 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.75 -0.09 58 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.66 -0.07 57 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.57 -0.07 56 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.46 -0.09 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.38 -0.08 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.15 -0.10 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.95 -0.10 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.77 -0.10 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.63 -0.08 47 0 0 0
30JUL26 6.25 C 0.50 0.50 0.50 0.51 -0.07 48 2 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.41 -0.04 49 0 26 0
30JUL26 6.75 C 0.00 0.00 0.00 0.32 -0.05 49 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.19 -0.03 49 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.14 -0.02 49 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 -0.01 50 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 -0.01 50 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 49 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.88 -0.08 55 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.79 -0.10 54 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.70 -0.08 53 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.62 -0.09 53 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.53 -0.08 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.45 -0.09 52 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.23 -0.11 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.07 -0.08 50 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.90 -0.08 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.76 -0.07 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.62 -0.08 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.51 -0.06 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.42 -0.06 48 0 3 0
28AUG26 7.00 C 0.00 0.00 0.00 0.34 -0.04 48 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.21 -0.05 47 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 -0.03 47 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 1.92 -0.09 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.84 -0.09 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.76 -0.08 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.67 -0.09 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.59 -0.09 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.51 -0.09 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.32 -0.08 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.12 -0.10 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.99 -0.07 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.84 -0.09 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.71 -0.09 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 -0.07 46 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.50 -0.07 46 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 -0.07 46 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.07 46 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 -0.06 46 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.06 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.06 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.05 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.04 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.03 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.02 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.02 -0.11 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.98 -0.07 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.89 -0.08 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.80 -0.10 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.73 -0.09 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.66 -0.09 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.49 -0.09 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.34 -0.08 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.19 -0.12 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.06 -0.11 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.96 -0.06 47 0 7 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 -0.05 48 0 15 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 -0.05 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 -0.05 48 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 -0.05 48 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 -0.03 48 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.49 -0.03 49 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 -0.03 48 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 -0.03 48 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.03 48 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 -0.03 48 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 -0.02 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.23 -0.02 48 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 -0.02 48 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.01 48 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 539 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 49 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 49 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 49 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 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 54 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.17 -0.09 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.09 -0.10 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.02 -0.10 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.96 -0.09 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.89 -0.08 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.82 -0.09 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.67 -0.09 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.52 -0.12 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.39 -0.08 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.26 -0.11 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.15 -0.07 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 -0.08 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 -0.06 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.88 -0.06 48 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.80 -0.05 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.73 -0.05 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.66 -0.05 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.60 -0.05 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.54 -0.05 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.49 -0.04 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.40 -0.03 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.22 -0.03 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 33 0
29JUN27 4.50 C 0.00 0.00 0.00 2.26 -0.10 53 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.19 -0.10 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.12 -0.10 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.05 -0.10 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.99 -0.10 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.93 -0.09 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.77 -0.10 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.63 -0.10 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.50 -0.09 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.38 -0.09 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.27 -0.09 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.17 -0.08 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.07 -0.08 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.98 -0.08 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.90 -0.08 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.82 -0.08 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.76 -0.07 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.70 -0.06 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.64 -0.06 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.59 -0.06 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.54 - 49 0 0 -
TOTAL CALL 306 9,244 +169
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 53 0 5 0
29JUN26 5.25 P 0.05 0.05 0.05 0.04 +0.01 52 80 218 +80
29JUN26 5.50 P 0.09 0.09 0.07 0.07 0.00 50 164 135 +84
29JUN26 5.75 P 0.00 0.00 0.00 0.13 +0.02 51 0 82 0
29JUN26 6.00 P 0.22 0.22 0.22 0.22 +0.03 51 2 129 +2
29JUN26 6.25 P 0.34 0.34 0.33 0.33 +0.04 51 22 38 +2
29JUN26 6.50 P 0.00 0.00 0.00 0.47 +0.04 51 0 44 0
29JUN26 6.75 P 0.00 0.00 0.00 0.65 +0.06 53 0 75 0
29JUN26 7.00 P 0.00 0.00 0.00 0.85 +0.08 55 0 31 0
29JUN26 7.25 P 0.00 0.00 0.00 1.06 +0.08 56 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.29 +0.09 60 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.53 +0.10 65 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.77 +0.11 68 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.98 +0.07 57 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 2.23 +0.08 62 0 132 0
29JUN26 8.75 P 0.00 0.00 0.00 2.48 +0.08 67 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 2.74 +0.09 78 0 100 0
29JUN26 9.25 P 0.00 0.00 0.00 2.98 +0.08 76 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.23 +0.08 80 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.48 +0.08 84 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 3.72 +0.07 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.73 +0.08 103 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.22 +0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.73 +0.08 116 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.22 +0.07 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.72 +0.07 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.23 +0.08 134 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.72 +0.07 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.22 +0.07 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.72 +0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.23 +0.08 154 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.72 +0.07 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.23 +0.08 163 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.73 +0.08 167 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.23 +0.08 172 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.72 +0.07 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.23 +0.08 180 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.73 +0.08 184 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.23 +0.08 187 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.73 +0.08 191 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.73 +0.08 197 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.72 +0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.72 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.72 +0.07 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 30 0
30JUL26 5.25 P 0.12 0.12 0.12 0.11 +0.02 49 32 32 +7
30JUL26 5.50 P 0.00 0.00 0.00 0.17 +0.03 49 0 34 0
30JUL26 5.75 P 0.00 0.00 0.00 0.24 +0.03 48 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.34 +0.03 48 0 600 0
30JUL26 6.25 P 0.00 0.00 0.00 0.46 +0.05 49 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 0.60 +0.04 49 0 103 0
30JUL26 6.75 P 0.00 0.00 0.00 0.77 +0.07 50 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 0.96 +0.07 51 0 194 0
30JUL26 7.25 P 0.00 0.00 0.00 1.14 +0.06 50 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.37 +0.09 54 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.59 +0.11 55 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.79 +0.08 52 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 2.01 +0.08 50 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.25 +0.09 52 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.48 +0.08 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.74 +0.09 56 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.98 +0.08 55 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.23 +0.08 58 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.48 +0.08 61 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.73 +0.08 75 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.22 +0.07 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.16 +0.01 47 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.23 +0.01 47 0 90 0
28AUG26 5.75 P 0.00 0.00 0.00 0.32 +0.01 47 0 75 0
28AUG26 6.00 P 0.43 0.43 0.43 0.43 +0.02 48 2 126 +2
28AUG26 6.25 P 0.00 0.00 0.00 0.55 +0.03 48 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.70 +0.05 48 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.86 +0.05 49 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.04 +0.06 49 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.23 +0.06 50 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.43 +0.07 51 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.63 +0.08 50 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.87 +0.11 54 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.09 +0.11 54 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.28 +0.08 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.51 +0.08 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.75 +0.09 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.99 +0.09 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.23 +0.08 50 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 47 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 -0.01 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.50 +0.02 46 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.61 +0.01 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.77 +0.03 47 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 +0.04 47 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.10 +0.05 47 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.29 +0.05 48 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.49 +0.06 49 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.68 +0.05 48 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.89 +0.06 49 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.10 +0.07 48 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.32 +0.06 48 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.54 +0.07 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.78 +0.08 49 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 3.01 +0.09 49 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.24 +0.09 47 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.49 +0.09 49 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.73 +0.08 49 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.73 +0.08 57 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.22 +0.07 0 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.73 +0.08 64 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.22 +0.07 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.72 +0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.23 +0.08 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.72 +0.07 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.22 +0.07 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.72 +0.07 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.23 +0.08 85 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.72 +0.07 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.23 +0.08 89 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.73 +0.08 92 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.23 +0.08 94 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.72 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.23 +0.08 98 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.73 +0.08 101 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.23 +0.08 103 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.73 +0.08 105 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.73 +0.08 108 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.72 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.72 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.72 +0.07 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 +0.03 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 +0.04 47 0 27 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 +0.04 47 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.83 +0.04 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.98 +0.06 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.13 +0.06 47 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.30 +0.06 47 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.49 +0.08 48 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 +0.07 49 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.87 +0.08 49 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.07 +0.08 50 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 2.27 +0.08 50 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.48 +0.08 50 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.69 +0.09 50 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.91 +0.08 50 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.13 +0.10 51 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.35 +0.10 50 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.59 +0.12 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.77 +0.06 46 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.24 +0.07 45 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.73 +0.07 46 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 5.22 +0.07 0 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 5.73 +0.08 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.22 +0.07 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.72 +0.07 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.23 +0.08 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.72 +0.07 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.22 +0.07 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.72 +0.07 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.23 +0.08 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.72 +0.07 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.23 +0.08 73 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.73 +0.08 75 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.23 +0.08 77 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 +0.02 48 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 +0.02 48 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 +0.02 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.52 +0.02 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 +0.04 48 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 +0.04 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 +0.03 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 0.97 +0.03 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.12 +0.04 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.27 +0.04 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.43 +0.04 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.63 +0.08 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.81 +0.08 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.00 +0.07 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.19 +0.08 48 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.39 +0.08 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.59 +0.08 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.79 +0.08 49 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.00 +0.08 49 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.21 +0.09 49 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.42 +0.07 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.65 +0.09 49 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.88 +0.10 49 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.32 +0.09 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.75 +0.06 45 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.26 +0.10 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.74 +0.09 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.24 +0.09 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.74 +0.09 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.24 +0.09 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.74 +0.09 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.24 +0.09 59 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.74 +0.09 61 0 0 0
29JUN27 4.50 P 0.42 0.42 0.42 0.45 +0.03 49 10 10 +10
29JUN27 4.60 P 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.51 +0.02 48 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.58 +0.01 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.72 0.00 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.85 +0.01 47 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.97 0.00 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.11 +0.01 46 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.26 +0.02 46 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.41 +0.02 46 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.57 +0.02 46 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.73 +0.02 46 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.90 +0.03 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.08 +0.03 45 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.25 +0.02 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.44 +0.03 44 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.63 +0.03 44 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.82 +0.03 44 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.02 - 43 0 0 -
TOTAL PUT 312 7,948 +187
ALL CONTRACTS TOTAL 1,554,239 18,817,959 +477,892
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED